Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/11/2017	-0.04 / -1.00%	3.93	4.00	3.92	3.98	3.95	3.98	380,760
7/10/2017	-0.03 / -0.74%	4.05	4.05	3.90	4.02	3.96	4.02	435,380
7/7/2017	+0.18 / +4.65%	3.94	4.14	3.86	4.05	4.08	4.05	1,299,850
7/6/2017	-0.05 / -1.28%	3.91	3.91	3.81	3.87	3.86	3.87	649,200
7/5/2017	+0.07 / +1.82%	3.71	3.95	3.71	3.92	3.82	3.92	702,040
7/4/2017	-0.06 / -1.53%	3.90	3.95	3.70	3.85	3.86	3.85	367,590
7/3/2017	-0.09 / -2.25%	3.82	4.00	3.80	3.91	3.89	3.91	420,650
6/30/2017	-0.02 / -0.50%	4.09	4.09	3.93	4.00	3.96	4.00	444,060
6/29/2017	+0.13 / +3.34%	3.82	4.09	3.82	4.02	4.02	4.02	594,820

<<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	3,900	12.80	0.00%
BMC	372,700	21.00	6.87%
BMJ	2,900	11.00	0.00%
CBI	7,200	9.70	3.19%
CMI	0	1.10	0.00%