Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2017	-0.31 / -6.89%	4.52	4.52	4.19	4.19	4.29	4.19	910,240
8/21/2017	-0.11 / -2.39%	4.66	4.66	4.40	4.50	4.48	4.50	436,520
8/18/2017	+0.01 / +0.22%	4.50	4.61	4.40	4.61	4.50	4.61	498,930
8/17/2017	-0.23 / -4.76%	4.79	4.84	4.60	4.60	4.73	4.60	552,770
8/16/2017	-0.05 / -1.02%	4.90	4.90	4.82	4.83	4.85	4.83	486,840
8/15/2017	+0.09 / +1.88%	4.80	4.90	4.76	4.88	4.83	4.88	824,740
8/14/2017	+0.11 / +2.35%	4.64	4.88	4.64	4.79	4.75	4.79	313,500
8/11/2017	-0.04 / -0.85%	4.72	4.72	4.60	4.68	4.65	4.68	468,540
8/10/2017	-0.08 / -1.67%	4.84	4.84	4.68	4.72	4.74	4.72	268,360
8/9/2017	+0.17 / +3.67%	4.62	4.80	4.60	4.80	4.67	4.80	873,740
8/8/2017	-0.23 / -4.73%	4.86	4.86	4.63	4.63	4.70	4.63	978,460
8/7/2017	-0.08 / -1.62%	4.95	5.05	4.82	4.86	4.94	4.86	692,140
8/4/2017	+0.29 / +6.24%	4.69	4.94	4.69	4.94	4.77	4.94	509,050
8/3/2017	-0.03 / -0.64%	4.38	4.98	4.38	4.65	4.59	4.65	654,970
8/2/2017	-0.35 / -6.96%	4.90	5.00	4.68	4.68	4.73	4.68	1,099,800
8/1/2017	-0.37 / -6.85%	5.30	5.31	5.03	5.03	5.08	5.03	902,040
7/31/2017	0.00 / 0.00%	5.31	5.76	5.31	5.40	5.56	5.40	595,480
7/28/2017	-0.09 / -1.64%	5.25	5.69	5.18	5.40	5.38	5.40	945,740
7/27/2017	+0.16 / +3.00%	5.70	5.70	5.33	5.49	5.66	5.49	2,950,070
7/26/2017	+0.34 / +6.81%	5.33	5.33	5.33	5.33	5.33	5.33	414,690
7/25/2017	+0.32 / +6.85%	4.67	4.99	4.52	4.99	4.86	4.99	725,750
7/24/2017	-0.26 / -5.27%	4.59	5.00	4.59	4.67	4.79	4.67	918,150
7/21/2017	-0.37 / -6.98%	5.30	5.49	4.93	4.93	5.12	4.93	958,350
7/20/2017	+0.27 / +5.37%	4.70	5.30	4.68	5.30	4.81	5.30	1,008,770
7/19/2017	-0.37 / -6.85%	5.40	5.42	5.03	5.03	5.13	5.03	2,132,220
7/18/2017	+0.22 / +4.25%	5.34	5.54	4.83	5.40	5.43	5.40	2,636,850
7/17/2017	+0.33 / +6.80%	4.85	5.18	4.70	5.18	5.08	5.18	1,062,840
7/14/2017	+0.31 / +6.83%	4.24	4.85	4.24	4.85	4.72	4.85	1,224,960
7/13/2017	+0.29 / +6.82%	4.54	4.54	4.28	4.54	4.49	4.54	1,882,700
7/12/2017	+0.27 / +6.78%	3.99	4.25	3.95	4.25	4.18	4.25	1,038,310

<<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	0	0.60	0.00%
AMC	0	15.90	0.00%
ATG	0	2.00	0.00%
BKC	1,700	12.80	0.00%
BMC	368,100	21.00	6.87%
BMJ	100	10.00	-9.09%
CBI	2,000	10.40	10.64%
CMI	0	1.10	0.00%