Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2023	+0.22 / +4.55%	4.90	5.05	4.87	5.05	4.96	5.05	979,800
7/14/2023	+0.08 / +1.68%	4.76	4.92	4.74	4.83	4.80	4.83	428,200
7/13/2023	+0.05 / +1.06%	4.86	4.86	4.70	4.75	4.73	4.75	469,900
7/12/2023	-0.10 / -2.08%	4.79	4.93	4.70	4.70	4.78	4.70	2,625,200
7/11/2023	-0.16 / -3.23%	4.96	5.02	4.80	4.80	4.93	4.80	598,600
7/10/2023	+0.15 / +3.12%	4.75	5.10	4.75	4.96	4.97	4.96	4,220,700
7/7/2023	+0.24 / +5.25%	4.59	4.87	4.51	4.81	4.75	4.81	682,700
7/6/2023	-0.14 / -2.97%	4.64	4.71	4.54	4.57	4.60	4.57	527,500
7/5/2023	-0.14 / -2.89%	4.96	4.96	4.68	4.71	4.76	4.71	656,400
7/4/2023	+0.31 / +6.83%	4.56	4.85	4.47	4.85	4.63	4.85	1,051,600
7/3/2023	+0.04 / +0.89%	4.52	4.70	4.50	4.54	4.53	4.54	577,400
6/30/2023	-0.28 / -5.86%	4.66	4.78	4.50	4.50	4.61	4.50	743,000
6/29/2023	-0.19 / -3.82%	4.97	4.97	4.68	4.78	4.84	4.78	593,200
6/28/2023	-0.03 / -0.60%	5.02	5.05	4.95	4.97	4.99	4.97	539,200
6/27/2023	-0.09 / -1.77%	5.18	5.18	5.00	5.00	5.03	5.00	456,300
6/26/2023	-0.19 / -3.60%	5.23	5.35	5.06	5.09	5.13	5.09	636,100
6/23/2023	+0.04 / +0.76%	5.29	5.39	5.17	5.28	5.24	5.28	801,000
6/22/2023	+0.04 / +0.77%	5.30	5.40	5.19	5.24	5.26	5.24	718,500
6/21/2023	+0.14 / +2.77%	5.08	5.41	5.08	5.20	5.28	5.20	980,300
6/20/2023	+0.11 / +2.22%	4.91	5.10	4.84	5.06	4.93	5.06	834,400
6/19/2023	-0.37 / -6.95%	5.45	5.45	4.95	4.95	5.07	4.95	545,000
6/16/2023	-0.07 / -1.30%	5.37	5.57	5.31	5.32	5.39	5.32	709,400
6/15/2023	-0.22 / -3.92%	5.60	5.60	5.25	5.39	5.47	5.39	870,100
6/14/2023	-0.40 / -6.66%	6.10	6.10	5.61	5.61	5.85	5.61	1,128,500
6/13/2023	+0.14 / +2.39%	6.00	6.28	5.90	6.01	6.17	6.01	1,929,100
6/12/2023	+0.08 / +1.38%	5.97	6.00	5.75	5.87	5.83	5.87	958,400
6/9/2023	+0.19 / +3.39%	5.99	5.99	5.65	5.79	5.87	5.79	2,433,300
6/8/2023	+0.36 / +6.87%	5.60	5.60	5.60	5.60	5.60	5.60	627,500
6/7/2023	+0.34 / +6.94%	5.08	5.24	5.05	5.24	5.23	5.24	2,067,200
6/6/2023	+0.14 / +2.94%	4.80	5.05	4.76	4.90	4.93	4.90	826,400

<<Previous 30 days Next 30 days>>

TNT News

19/12	TNT: Transferring shares in Tay Bac I.A.D., SJC
17/12	TNT: Approval for the capital contribution
14/10	TNT: Transferring shares
18/09	TNT: Reminder of information disclosure
24/07	TNT: Approving capital withdrawal

More News

Related Companies

	Volume	Price	Change
ACM	302,000	0.60	0.00%
AMC	400	15.90	-3.64%
ATG	23,900	2.00	0.00%
BKC	3,300	12.70	0.79%
BMC	32,600	19.55	0.77%
BMJ	100	11.90	5.31%
CBI	10,600	10.00	-0.99%
CMI	200	1.20	9.09%