Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2023	-0.16 / -4.61%	3.47	3.48	3.27	3.31	3.38	3.31	670,900
10/27/2023	+0.04 / +1.17%	3.44	3.50	3.25	3.47	3.40	3.47	948,700
10/26/2023	-0.25 / -6.79%	3.58	3.64	3.43	3.43	3.45	3.43	2,418,200
10/25/2023	+0.05 / +1.38%	3.68	3.73	3.66	3.68	3.69	3.68	620,800
10/24/2023	0.00 / 0.00%	3.68	3.68	3.61	3.63	3.64	3.63	568,200
10/23/2023	-0.01 / -0.27%	3.67	3.69	3.60	3.63	3.64	3.63	720,900
10/20/2023	+0.08 / +2.25%	3.59	3.64	3.41	3.64	3.56	3.64	1,007,900
10/19/2023	-0.07 / -1.93%	3.63	3.70	3.52	3.56	3.61	3.56	973,600
10/18/2023	-0.19 / -4.97%	3.80	3.84	3.56	3.63	3.71	3.63	1,525,000
10/17/2023	-0.08 / -2.05%	3.94	3.94	3.82	3.82	3.89	3.82	892,300
10/16/2023	-0.08 / -2.01%	3.98	3.99	3.88	3.90	3.93	3.90	984,000
10/13/2023	-0.07 / -1.73%	3.98	4.00	3.88	3.98	3.94	3.98	1,979,900
10/12/2023	+0.05 / +1.25%	4.01	4.09	4.01	4.05	4.05	4.05	1,032,600
10/11/2023	+0.04 / +1.01%	3.99	4.03	3.93	4.00	3.98	4.00	973,600
10/10/2023	+0.10 / +2.59%	3.90	3.99	3.89	3.96	3.95	3.96	1,210,100
10/9/2023	+0.08 / +2.12%	3.78	3.87	3.78	3.86	3.83	3.86	876,600
10/6/2023	-0.02 / -0.53%	3.81	3.87	3.76	3.78	3.80	3.78	964,700
10/5/2023	0.00 / 0.00%	3.88	3.90	3.79	3.80	3.85	3.80	760,200
10/4/2023	-0.06 / -1.55%	3.72	3.88	3.72	3.80	3.83	3.80	1,851,600
10/3/2023	-0.29 / -6.99%	4.12	4.12	3.86	3.86	3.96	3.86	2,209,700
10/2/2023	+0.05 / +1.22%	4.13	4.20	4.09	4.15	4.15	4.15	849,400
9/29/2023	+0.13 / +3.27%	4.04	4.14	4.02	4.10	4.07	4.10	1,238,200
9/28/2023	-0.01 / -0.25%	4.02	4.05	3.93	3.97	4.00	3.97	1,068,600
9/27/2023	-0.02 / -0.50%	3.89	4.06	3.78	3.98	3.89	3.98	2,484,000
9/26/2023	-0.24 / -5.66%	4.20	4.28	4.00	4.00	4.14	4.00	2,120,800
9/25/2023	-0.31 / -6.81%	4.56	4.64	4.24	4.24	4.42	4.24	2,802,300
9/22/2023	-0.22 / -4.61%	4.67	4.77	4.46	4.55	4.59	4.55	2,803,300
9/21/2023	-0.08 / -1.65%	4.90	4.90	4.77	4.77	4.83	4.77	1,578,900
9/20/2023	+0.25 / +5.43%	4.59	4.85	4.58	4.85	4.72	4.85	1,724,100
9/19/2023	-0.05 / -1.08%	4.58	4.71	4.51	4.60	4.59	4.60	2,542,600

<<Previous 30 days Next 30 days>>

TSC News

27/06	TSC: Signing an audit service agreement
16/05	TSC: Approving the transaction with related parties
03/05	TSC: Change in personnel
24/04	TSC: Overcome the status of warned and supervised securities
19/04	TSC: The first extraordinary general meeting of 2024 is unsuccessful

More News

Related Companies

	Volume	Price	Change
BFC	770,500	38.05	-2.19%
BT1	0	12.80	0.00%
CPC	3,200	17.50	0.00%
DCM	5,446,000	37.40	1.63%
DHB	7,500	10.70	4.90%
DOC	0	8.70	0.00%
DPM	2,675,700	37.00	0.54%
HAI	0	1.50	0.00%