Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	+0.11 / +1.85%	6.04	6.12	5.96	6.07	6.03	6.07	613,200
8/29/2023	-0.19 / -3.09%	6.20	6.20	5.96	5.96	6.04	5.96	731,200
8/28/2023	+0.06 / +0.99%	6.12	6.29	6.00	6.15	6.09	6.15	912,900
8/25/2023	+0.04 / +0.66%	6.05	6.17	6.01	6.09	6.08	6.09	909,800
8/24/2023	+0.31 / +5.40%	5.90	6.14	5.90	6.05	6.01	6.05	1,648,000
8/23/2023	+0.37 / +6.89%	5.60	5.74	5.43	5.74	5.59	5.74	445,000
8/22/2023	+0.01 / +0.19%	5.50	5.62	5.11	5.37	5.41	5.37	932,000
8/21/2023	-0.40 / -6.94%	5.41	5.76	5.36	5.36	5.46	5.36	937,900
8/18/2023	-0.43 / -6.95%	6.34	6.34	5.76	5.76	5.98	5.76	3,192,100
8/17/2023	+0.40 / +6.91%	6.19	6.19	6.19	6.19	6.19	6.19	796,800
8/16/2023	+0.37 / +6.83%	5.44	5.79	5.41	5.79	5.68	5.79	2,046,700
8/15/2023	-0.01 / -0.18%	5.42	5.60	5.40	5.42	5.44	5.42	393,200
8/14/2023	+0.04 / +0.74%	5.41	5.58	5.41	5.43	5.47	5.43	431,700
8/11/2023	-0.12 / -2.18%	5.51	5.55	5.16	5.39	5.35	5.39	1,344,300
8/10/2023	-0.10 / -1.78%	5.80	5.80	5.50	5.51	5.66	5.51	1,352,300
8/9/2023	+0.05 / +0.90%	5.55	5.71	5.50	5.61	5.58	5.61	1,420,700
8/8/2023	+0.18 / +3.35%	5.59	5.59	5.44	5.56	5.53	5.56	1,038,800
8/7/2023	-0.01 / -0.19%	5.40	5.49	5.37	5.38	5.40	5.38	1,225,300
8/4/2023	0.00 / 0.00%	5.49	5.49	5.37	5.39	5.39	5.39	934,200
8/3/2023	-0.05 / -0.92%	5.44	5.62	5.30	5.39	5.47	5.39	765,900
8/2/2023	-0.01 / -0.18%	5.50	5.50	5.30	5.44	5.38	5.44	723,800
8/1/2023	-0.25 / -4.39%	5.88	5.88	5.45	5.45	5.57	5.45	2,661,000
7/31/2023	+0.18 / +3.26%	5.89	5.90	5.58	5.70	5.77	5.70	2,168,100
7/28/2023	+0.36 / +6.98%	5.16	5.52	5.16	5.52	5.43	5.52	2,488,200
7/27/2023	-0.08 / -1.53%	5.24	5.28	5.10	5.16	5.20	5.16	3,341,200
7/26/2023	0.00 / 0.00%	5.25	5.34	5.11	5.24	5.22	5.24	661,800
7/25/2023	+0.15 / +2.95%	5.18	5.38	5.17	5.24	5.24	5.24	1,252,500
7/24/2023	+0.16 / +3.25%	4.94	5.09	4.94	5.08	5.02	5.08	733,400
7/21/2023	+0.04 / +0.82%	5.08	5.08	4.88	4.92	4.93	4.92	483,600
7/20/2023	+0.03 / +0.62%	4.87	4.99	4.81	4.88	4.86	4.88	516,500

<<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	100	12.80	0.79%
BMC	11,800	19.55	0.00%
BMJ	100	12.40	4.20%
CBI	4,000	9.40	-6.93%
CMI	0	1.10	0.00%