Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2025	+0.30 / +5.88%	5.30	5.50	5.10	5.40	5.23	5.40	61,600
8/28/2025	0.00 / 0.00%	5.50	5.50	5.00	5.40	5.14	5.40	60,800
8/27/2025	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.36	5.30	5,400
8/26/2025	+0.20 / +3.70%	5.40	5.60	5.40	5.60	5.41	5.60	19,500
8/25/2025	0.00 / 0.00%	5.50	5.50	5.40	5.40	5.41	5.40	18,200
8/22/2025	-0.10 / -1.82%	5.50	5.50	5.40	5.40	5.45	5.40	15,700
8/21/2025	+0.10 / +1.82%	5.50	5.70	5.40	5.60	5.54	5.60	12,300
8/20/2025	-0.20 / -3.51%	5.60	5.60	5.50	5.50	5.51	5.50	36,500
8/19/2025	0.00 / 0.00%	5.80	5.80	5.60	5.70	5.67	5.70	26,700
8/18/2025	0.00 / 0.00%	5.80	6.00	5.60	5.70	5.71	5.70	42,600
8/15/2025	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.69	5.60	79,700
8/14/2025	+0.10 / +1.79%	5.70	5.70	5.60	5.70	5.66	5.70	26,500
8/13/2025	0.00 / 0.00%	5.60	5.70	5.60	5.70	5.61	5.70	34,300
8/12/2025	0.00 / 0.00%	5.70	5.80	5.70	5.70	5.70	5.70	60,500
8/11/2025	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.73	5.70	10,300
8/8/2025	0.00 / 0.00%	5.80	5.90	5.70	5.70	5.76	5.70	22,700
8/7/2025	+0.30 / +5.45%	5.50	5.90	5.50	5.80	5.73	5.80	119,600
8/6/2025	0.00 / 0.00%	5.50	5.60	5.50	5.60	5.52	5.60	9,300
8/5/2025	0.00 / 0.00%	5.50	5.70	5.40	5.50	5.56	5.50	122,400
8/4/2025	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	5.50	26,100
8/1/2025	+0.10 / +1.85%	5.50	5.50	5.40	5.50	5.47	5.50	44,200
7/31/2025	+0.10 / +1.85%	5.40	5.50	5.40	5.50	5.41	5.50	40,900
7/30/2025	-0.10 / -1.82%	5.50	5.50	5.30	5.40	5.36	5.40	28,200
7/29/2025	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.49	5.40	111,100
7/28/2025	+0.10 / +1.85%	5.50	5.60	5.40	5.50	5.47	5.50	186,000
7/25/2025	+0.10 / +1.85%	5.50	5.50	5.40	5.50	5.41	5.50	135,400
7/24/2025	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.42	5.40	48,100
7/23/2025	+0.10 / +1.85%	5.50	5.60	5.40	5.50	5.48	5.50	88,400
7/22/2025	0.00 / 0.00%	5.50	5.50	5.30	5.50	5.38	5.50	37,700
7/21/2025	+0.10 / +1.85%	5.50	5.60	5.40	5.50	5.52	5.50	71,200

<<Previous 30 days

TIS News

24/10	Steel producers face gloomy business results despite huge potential
20/10	TIS: Financial Statement Quarter 3/2020 (holding company)
20/10	TIS: Financial Statement Quarter 3/2020
25/08	TIS: Board resolution
18/08	TIS: Reviewed financial statement 2020

More News

Related Companies

	Volume	Price	Change
BCA	8,400	10.00	-1.96%
BVG	27,300	2.40	0.00%
DTL	1,300	11.50	2.22%
HMG	0	9.50	0.00%
HPG	81,735,200	27.50	1.48%
HSG	8,390,800	18.35	0.00%
ITQ	296,100	3.10	0.00%