Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/27/2025	+0.05 / +0.43%	11.70	11.85	11.55	11.60	11.66	11.60	854,173
11/26/2025	-0.25 / -2.12%	11.70	11.90	11.50	11.55	11.66	11.55	676,625
11/25/2025	-0.35 / -2.88%	12.20	12.20	11.45	11.80	11.86	11.80	551,100
11/24/2025	0.00 / 0.00%	12.20	12.30	12.10	12.15	12.18	12.15	128,300
11/21/2025	-0.15 / -1.22%	12.30	12.30	12.00	12.15	12.05	12.15	404,400
11/20/2025	0.00 / 0.00%	12.30	12.45	12.20	12.30	12.31	12.30	1,332,500
11/19/2025	-0.05 / -0.40%	12.40	12.50	12.20	12.30	12.30	12.30	206,700
11/18/2025	-0.15 / -1.20%	12.50	12.60	12.30	12.35	12.41	12.35	1,397,000
11/17/2025	+0.15 / +1.21%	12.40	12.60	12.30	12.50	12.41	12.50	301,500
11/14/2025	-0.10 / -0.80%	12.50	12.50	12.20	12.35	12.39	12.35	5,355,527
11/13/2025	-0.45 / -3.49%	12.45	12.55	12.45	12.45	12.49	12.45	2,400,895
11/12/2025	+0.70 / +5.74%	12.30	12.90	12.15	12.90	12.64	12.90	246,500
11/11/2025	-0.05 / -0.41%	12.35	12.35	12.00	12.20	12.12	12.20	157,200
11/10/2025	-0.25 / -2.00%	12.40	12.60	12.05	12.25	12.23	12.25	175,000
11/7/2025	-0.30 / -2.34%	12.80	12.90	12.50	12.50	12.59	12.50	102,000
11/6/2025	+0.45 / +3.64%	12.60	12.90	12.35	12.80	12.65	12.80	168,500
11/5/2025	-0.35 / -2.76%	12.70	12.70	12.20	12.35	12.34	12.35	124,900
11/4/2025	-0.05 / -0.39%	12.75	12.75	12.20	12.70	12.50	12.70	251,700
11/3/2025	-0.40 / -3.04%	13.15	13.40	12.70	12.75	13.08	12.75	379,200
10/31/2025	+0.65 / +5.20%	12.60	13.20	12.50	13.15	12.94	13.15	590,900
10/30/2025	+0.35 / +2.88%	12.20	12.60	12.10	12.50	12.48	12.50	505,100
10/29/2025	+0.15 / +1.25%	12.05	12.15	12.00	12.15	12.07	12.15	213,600
10/28/2025	-0.10 / -0.83%	12.00	12.10	11.95	12.00	12.02	12.00	114,800
10/27/2025	0.00 / 0.00%	12.20	12.20	12.00	12.10	12.04	12.10	79,700
10/24/2025	0.00 / 0.00%	12.20	12.20	12.10	12.10	12.13	12.10	45,700
10/23/2025	+0.10 / +0.83%	12.10	12.10	12.00	12.10	12.05	12.10	34,700
10/22/2025	0.00 / 0.00%	12.10	12.20	11.95	12.00	11.99	12.00	61,300
10/21/2025	+0.05 / +0.42%	11.85	12.30	11.85	12.00	11.99	12.00	144,400
10/20/2025	-0.55 / -4.40%	12.50	12.80	11.85	11.95	12.21	11.95	191,600
10/17/2025	-0.15 / -1.19%	12.65	12.65	12.50	12.50	12.55	12.50	112,700

<<Previous 30 days Next 6 days>>

TNH News

28/04	TNH: Updating and adjusting the content of the Regulations on stock issuance under ESOP
26/04	TNH: Decision on administrative penalties for tax violations
26/04	TNH: Approval of the time to hold AGM 2025
25/04	TNH: Report on change of ownership of major shareholders - Access S.A., SICAV -SIF - ASIA TOP PICKS
25/04	TNH: Report affiliated person trade - Access S.A., SICAV-SIF-ASIA TOP PICKS