Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2017	0.00 / 0.00%	4.80	4.80	4.66	4.75	4.71	4.27	1,207,940
8/31/2017	-0.07 / -1.45%	4.80	4.92	4.75	4.75	4.81	4.27	1,461,840
8/30/2017	+0.01 / +0.21%	4.81	5.11	4.81	4.82	4.91	4.33	1,824,660
8/29/2017	-0.19 / -3.80%	4.90	4.96	4.70	4.81	4.83	4.32	2,885,310
8/28/2017	+0.02 / +0.40%	5.32	5.32	5.00	5.00	5.22	4.49	7,242,360
8/25/2017	+0.32 / +6.87%	4.98	4.98	4.80	4.98	4.98	4.48	2,254,730
8/24/2017	+0.30 / +6.88%	4.36	4.66	4.36	4.66	4.62	4.19	2,712,150
8/23/2017	-0.24 / -5.22%	4.45	4.70	4.28	4.36	4.39	3.92	5,074,870
8/22/2017	-0.33 / -6.69%	4.85	4.93	4.60	4.60	4.72	4.13	2,768,680
8/21/2017	-0.37 / -6.98%	5.34	5.34	4.93	4.93	5.07	4.43	4,025,240
8/18/2017	+0.09 / +1.73%	4.85	5.39	4.85	5.30	4.96	4.76	6,387,390
8/17/2017	-0.39 / -6.96%	5.50	5.50	5.21	5.21	5.27	4.68	4,427,840
8/16/2017	-0.42 / -6.98%	5.82	6.03	5.60	5.60	5.66	5.03	6,201,930
8/15/2017	-0.45 / -6.96%	6.50	6.70	6.02	6.02	6.26	5.41	6,378,620
8/14/2017	-0.48 / -6.91%	6.47	6.55	6.47	6.47	6.47	5.82	12,963,320
8/11/2017	-0.52 / -6.96%	7.69	7.70	6.95	6.95	7.41	6.25	7,966,050
8/10/2017	+0.48 / +6.87%	7.47	7.47	7.00	7.47	7.46	6.71	5,862,550
8/9/2017	+0.45 / +6.88%	6.99	6.99	6.34	6.99	6.95	6.28	14,933,990
8/8/2017	+0.42 / +6.86%	6.54	6.54	6.54	6.54	6.54	5.88	427,870
8/7/2017	+0.40 / +6.99%	6.12	6.12	6.12	6.12	6.12	5.50	558,680
8/4/2017	+0.37 / +6.92%	5.72	5.72	5.70	5.72	5.72	5.14	2,907,130
8/3/2017	+0.35 / +7.00%	5.00	5.35	5.00	5.35	5.29	4.81	2,661,730
8/2/2017	-0.07 / -1.38%	5.07	5.08	4.85	5.00	5.02	4.49	672,020
8/1/2017	-0.12 / -2.31%	5.19	5.19	4.85	5.07	5.07	4.56	1,111,820
7/31/2017	+0.13 / +2.57%	5.02	5.31	5.00	5.19	5.16	4.66	1,202,780
7/28/2017	+0.06 / +1.20%	5.00	5.06	4.97	5.06	5.02	4.55	1,250,070
7/27/2017	+0.19 / +3.95%	4.80	5.10	4.80	5.00	4.94	4.49	3,659,420
7/26/2017	+0.01 / +0.21%	4.80	4.94	4.73	4.81	4.86	4.32	1,080,140
7/25/2017	+0.09 / +1.91%	4.55	4.83	4.55	4.80	4.69	4.31	653,720
7/24/2017	-0.32 / -6.36%	4.68	4.79	4.68	4.71	4.69	4.23	2,734,420

<<Previous 30 days Next 30 days>>

TSC News

29/04	TSC: Explanation of the financial statements in Quarter 1.2025
18/04	TSC: Resolution of the 2025 AGM
18/04	TSC: Change in personnel
14/04	TSC: Annual Report 2024
11/04	TSC: Information on the result of the 1st AGM and the holding of the 2nd AGM 2025

More News

Related Companies

	Volume	Price	Change
AVG	155,900	14.60	0.00%
BFC	2,325,000	45.95	3.49%
BT1	0	12.90	0.00%
CPC	1,400	17.60	1.15%
DCM	10,717,400	41.50	4.01%
DHB	16,100	9.40	0.00%
DOC	0	9.00	0.00%
DPM	3,222,500	28.40	6.97%