Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2024	0.00 / 0.00%	4.30	4.30	4.20	4.27	4.25	4.27	110,600
8/19/2024	+0.09 / +2.15%	4.18	4.29	4.18	4.27	4.25	4.27	102,500
8/16/2024	+0.13 / +3.21%	4.05	4.19	4.05	4.18	4.15	4.18	194,700
8/15/2024	-0.06 / -1.46%	4.11	4.11	4.04	4.05	4.06	4.05	354,200
8/14/2024	+0.10 / +2.49%	4.06	4.19	4.06	4.11	4.09	4.11	840,700
8/13/2024	-0.10 / -2.43%	4.11	4.13	4.01	4.01	4.07	4.01	49,000
8/12/2024	-0.01 / -0.24%	4.12	4.12	4.08	4.11	4.10	4.11	26,100
8/9/2024	0.00 / 0.00%	4.12	4.14	4.06	4.12	4.09	4.12	37,300
8/8/2024	-0.02 / -0.48%	4.06	4.14	4.06	4.12	4.12	4.12	525,600
8/7/2024	0.00 / 0.00%	4.14	4.16	4.02	4.14	4.08	4.14	20,600
8/6/2024	+0.17 / +4.28%	3.90	4.19	3.90	4.14	4.10	4.14	177,300
8/5/2024	-0.29 / -6.81%	4.23	4.23	3.97	3.97	4.00	3.97	1,285,000
8/2/2024	+0.13 / +3.15%	4.13	4.26	3.96	4.26	4.06	4.26	664,600
8/1/2024	-0.31 / -6.98%	4.49	4.49	4.13	4.13	4.16	4.13	302,900
7/31/2024	-0.08 / -1.77%	4.52	4.52	4.40	4.44	4.44	4.44	140,000
7/30/2024	+0.03 / +0.67%	4.48	4.54	4.45	4.52	4.49	4.52	73,300
7/29/2024	-0.05 / -1.10%	4.57	4.58	4.46	4.49	4.53	4.49	397,000
7/26/2024	+0.02 / +0.44%	4.52	4.58	4.48	4.54	4.51	4.54	117,100
7/25/2024	-0.11 / -2.38%	4.48	4.63	4.46	4.52	4.49	4.52	138,600
7/24/2024	-0.08 / -1.70%	4.71	4.71	4.41	4.63	4.59	4.63	83,200
7/23/2024	-0.05 / -1.05%	4.79	4.79	4.60	4.71	4.67	4.71	61,200
7/22/2024	-0.04 / -0.83%	4.80	4.80	4.63	4.76	4.73	4.76	123,800
7/19/2024	-0.07 / -1.44%	4.79	4.87	4.73	4.80	4.77	4.80	75,200
7/18/2024	0.00 / 0.00%	4.72	4.87	4.72	4.87	4.80	4.87	137,700
7/17/2024	-0.07 / -1.42%	4.96	4.96	4.80	4.87	4.87	4.87	95,400
7/16/2024	0.00 / 0.00%	4.94	4.94	4.88	4.94	4.92	4.94	104,500
7/15/2024	0.00 / 0.00%	4.91	4.99	4.91	4.94	4.96	4.94	87,300
7/12/2024	0.00 / 0.00%	4.93	4.99	4.90	4.94	4.93	4.94	52,000
7/11/2024	0.00 / 0.00%	4.98	4.98	4.66	4.94	4.92	4.94	84,100
7/10/2024	-0.08 / -1.59%	5.00	5.02	4.93	4.94	4.95	4.94	92,200

<<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%