Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2010	-0.20 / -0.65%	31.30	31.30	30.50	30.50	30.50	17.51	97,140
8/2/2010	0.00 / 0.00%	30.80	32.10	30.70	30.70	30.70	17.62	80,080
7/30/2010	+1.40 / +4.78%	30.30	30.70	30.00	30.70	30.70	17.62	62,070
7/29/2010	-0.20 / -0.68%	28.80	30.00	28.80	29.30	29.30	16.82	45,540
7/28/2010	-1.20 / -3.91%	29.60	30.50	29.50	29.50	29.50	16.93	61,570
7/27/2010	-0.80 / -2.54%	31.00	31.50	30.50	30.70	30.70	17.62	47,670
7/26/2010	-0.50 / -1.56%	32.80	32.80	31.50	31.50	31.50	18.08	37,530
7/23/2010	-1.00 / -3.03%	33.00	33.00	32.00	32.00	32.00	18.37	34,100
7/22/2010	0.00 / 0.00%	32.50	33.20	32.50	33.00	33.00	18.94	91,800
7/21/2010	+0.10 / +0.30%	33.40	33.40	31.60	33.00	33.00	18.94	85,400
7/20/2010	+0.50 / +1.54%	32.40	33.70	32.00	32.90	32.90	18.88	30,510
7/19/2010	-1.30 / -3.86%	33.70	33.70	32.20	32.40	32.40	18.60	102,760
7/16/2010	+1.60 / +4.98%	33.70	33.70	33.70	33.70	33.70	19.34	19,180
7/15/2010	+1.50 / +4.90%	32.10	32.10	32.10	32.10	32.10	18.43	16,990
7/14/2010	-1.40 / -4.38%	33.00	33.00	30.60	30.60	30.60	17.56	50,280
7/13/2010	+1.50 / +4.92%	30.50	32.00	30.50	32.00	32.00	18.37	83,440
7/12/2010	-0.40 / -1.29%	29.60	30.60	29.60	30.50	30.50	17.51	38,830
7/9/2010	-0.70 / -2.22%	30.80	32.30	30.80	30.90	30.90	17.74	18,100
7/8/2010	0.00 / 0.00%	32.30	32.30	31.60	31.60	31.60	18.14	61,730
7/7/2010	0.00 / 0.00%	32.70	32.80	31.60	31.60	31.60	18.14	56,880
7/6/2010	-1.60 / -4.82%	32.80	32.80	31.60	31.60	31.60	18.14	75,730
7/5/2010	-0.30 / -0.90%	35.00	35.00	33.00	33.20	33.20	19.06	50,410
7/2/2010	-0.50 / -1.47%	34.00	34.00	33.00	33.50	33.50	19.23	28,420
7/1/2010	-0.60 / -1.73%	34.50	34.60	32.90	34.00	34.00	19.52	122,110
6/30/2010	-1.10 / -3.08%	35.00	35.00	34.60	34.60	34.60	19.86	21,820
6/29/2010	-0.20 / -0.56%	35.90	36.00	35.00	35.70	35.70	20.49	71,430
6/28/2010	-1.40 / -3.75%	37.90	38.00	35.90	35.90	35.90	20.61	40,000
6/25/2010	+1.70 / +4.78%	35.70	37.30	35.60	37.30	37.30	21.41	147,870
6/24/2010	-1.00 / -2.73%	37.00	37.00	35.60	35.60	35.60	20.43	46,780
6/23/2010	-0.70 / -1.88%	36.60	37.40	36.50	36.60	36.60	21.01	82,690

<<Previous 23 days Next 30 days>>

TNT News

15/01	TNT: BOD resolution on holding AGM 2025
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