Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2016	-0.60 / -6.45%	8.70	8.70	8.70	8.70	8.70	8.70	37,760
9/6/2016	-0.60 / -6.06%	9.30	9.30	9.30	9.30	9.30	9.30	4,150
9/5/2016	-0.70 / -6.60%	9.90	9.90	9.90	9.90	9.90	9.90	5,120
9/1/2016	-0.70 / -6.19%	10.60	10.60	10.60	10.60	10.60	10.60	32,600
8/31/2016	-0.80 / -6.61%	11.30	11.30	11.30	11.30	11.30	11.30	330
8/30/2016	-0.90 / -6.92%	12.10	12.10	12.10	12.10	12.10	12.10	2,770
8/29/2016	-0.90 / -6.47%	13.00	13.00	13.00	13.00	13.00	13.00	870
8/26/2016	-1.00 / -6.71%	13.90	13.90	13.90	13.90	13.90	13.90	300
8/25/2016	-1.10 / -6.88%	14.90	14.90	14.90	14.90	14.90	14.90	1,080,920
8/24/2016	-1.20 / -6.98%	16.00	16.00	16.00	16.00	16.00	16.00	122,080
8/23/2016	-1.20 / -6.52%	17.20	17.20	17.20	17.20	17.20	17.20	166,830
8/22/2016	-1.30 / -6.60%	18.40	18.40	18.40	18.40	18.40	18.40	59,930
8/19/2016	-1.40 / -6.64%	19.70	22.50	19.70	19.70	19.85	19.70	472,470
8/18/2016	-1.50 / -6.64%	21.10	21.10	21.10	21.10	21.10	21.10	12,520
8/17/2016	-1.60 / -6.61%	22.60	22.60	22.60	22.60	22.60	22.60	200,010
8/16/2016	-1.80 / -6.92%	24.20	24.20	24.20	24.20	24.20	24.20	10
8/15/2016	-1.90 / -6.81%	26.00	26.00	26.00	26.00	26.00	26.00	10
8/12/2016	-2.00 / -6.69%	29.90	29.90	27.90	27.90	29.73	27.90	121,590
8/11/2016	-0.10 / -0.33%	30.00	30.10	29.10	29.90	29.88	29.90	395,380
8/10/2016	0.00 / 0.00%	30.00	30.00	29.80	30.00	29.89	30.00	608,930
8/9/2016	-0.20 / -0.66%	30.10	30.20	29.90	30.00	30.01	30.00	714,300
8/8/2016	0.00 / 0.00%	30.10	30.20	29.90	30.20	30.02	30.20	919,930
8/5/2016	0.00 / 0.00%	30.20	30.20	29.90	30.20	30.06	30.20	952,800
8/4/2016	+0.30 / +1.00%	29.90	30.20	29.00	30.20	29.91	30.20	1,034,410
8/3/2016	-0.20 / -0.66%	30.00	30.00	29.70	29.90	29.91	29.90	967,450
8/2/2016	+0.10 / +0.33%	29.80	30.10	28.90	30.10	29.79	30.10	917,350
8/1/2016	-0.10 / -0.33%	30.00	30.00	29.70	30.00	29.87	30.00	439,110
7/29/2016	0.00 / 0.00%	30.10	30.20	29.80	30.10	29.98	30.10	811,300
7/28/2016	+0.20 / +0.67%	29.80	30.10	29.30	30.10	29.83	30.10	868,840
7/27/2016	0.00 / 0.00%	29.90	30.00	29.80	29.90	29.83	29.90	980,230

<<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	2,167,200	0.70	16.67%
AMC	0	15.90	0.00%
ATG	1,600	2.10	5.00%
BKC	23,900	15.70	1.95%
BMC	677,900	22.70	-5.42%
BMJ	100	11.80	12.38%
CBI	2,000	10.40	-12.61%
CMI	100	1.20	9.09%