Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/22/2023	+0.70 / +2.28%	30.75	31.40	30.55	31.40	30.71	29.35	725,200
12/21/2023	-0.30 / -0.97%	31.00	31.05	30.50	30.70	30.71	28.69	1,181,400
12/20/2023	-0.25 / -0.80%	31.25	31.30	30.80	31.00	31.01	28.97	1,022,500
12/19/2023	-0.25 / -0.79%	31.50	31.50	31.00	31.25	31.20	29.21	944,900
12/18/2023	+0.30 / +0.96%	31.25	31.50	31.00	31.50	31.18	29.44	661,400
12/15/2023	+0.15 / +0.48%	31.05	31.20	30.60	31.20	30.83	29.16	1,496,700
12/14/2023	+0.05 / +0.16%	31.00	31.10	30.85	31.05	30.99	29.02	750,300
12/13/2023	-0.05 / -0.16%	31.00	31.20	30.80	31.00	31.00	28.97	772,900
12/12/2023	-0.05 / -0.16%	31.10	31.15	30.80	31.05	30.98	29.02	947,000
12/11/2023	-0.10 / -0.32%	31.30	31.40	30.80	31.10	31.07	29.07	2,074,300
12/8/2023	+0.20 / +0.65%	31.00	31.20	30.40	31.20	30.74	29.16	1,672,300
12/7/2023	-0.30 / -0.96%	31.30	31.50	30.60	31.00	31.04	28.97	1,506,200
12/6/2023	+0.20 / +0.64%	31.20	31.30	30.10	31.30	30.69	29.25	2,111,500
12/5/2023	+1.00 / +3.32%	30.15	31.30	29.60	31.10	30.05	29.07	1,212,600
12/4/2023	+1.00 / +3.44%	28.60	30.10	28.00	30.10	28.40	28.13	1,974,100
12/1/2023	-0.05 / -0.17%	29.25	29.25	29.10	29.10	29.14	27.20	79,200
11/30/2023	-0.25 / -0.85%	29.35	29.35	29.10	29.15	29.20	27.24	139,500
11/29/2023	+0.15 / +0.51%	29.20	29.40	28.80	29.40	28.97	27.48	194,200
11/28/2023	-0.05 / -0.17%	29.35	29.35	29.15	29.25	29.23	27.34	82,600
11/27/2023	-0.05 / -0.17%	29.35	29.40	29.20	29.30	29.28	27.38	108,800
11/24/2023	+0.05 / +0.17%	29.30	29.40	29.20	29.35	29.28	27.43	173,100
11/23/2023	-0.10 / -0.34%	29.40	29.45	29.25	29.30	29.33	27.38	152,000
11/22/2023	-0.05 / -0.17%	29.40	29.45	29.20	29.40	29.34	27.48	146,900
11/21/2023	0.00 / 0.00%	29.45	29.45	29.30	29.45	29.34	27.52	187,000
11/20/2023	-0.15 / -0.51%	29.45	29.50	29.25	29.45	29.33	27.52	260,100
11/17/2023	+0.10 / +0.34%	29.50	29.70	29.30	29.60	29.47	27.66	763,800
11/16/2023	+0.10 / +0.34%	29.40	29.55	29.20	29.50	29.30	27.57	765,000
11/15/2023	+0.20 / +0.68%	29.20	29.60	29.20	29.40	29.36	27.48	214,600
11/14/2023	-0.05 / -0.17%	29.10	29.25	29.00	29.20	29.09	27.29	224,400
11/13/2023	-0.15 / -0.51%	29.30	29.30	29.15	29.25	29.23	27.34	112,600

<<Previous 30 days Next 30 days>>

CTF News

23/12	CTF: Reporting materials on result of stock issuance for dividend payment
16/12	CTF: BOD resolution dated December 11, 2024
13/12	CTF: Result of share issuance for dividend payment
13/12	CTF: Change of outstanding voting shares
11/12	CTF: Purchasing shares of VW Tan Thuan