Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2025	+0.10 / +2.00%	5.00	5.25	4.92	5.10	5.13	5.10	152,400
5/28/2025	+0.26 / +5.49%	4.84	5.00	4.84	5.00	4.95	5.00	126,300
5/27/2025	+0.01 / +0.21%	4.72	4.75	4.67	4.74	4.71	4.74	42,700
5/26/2025	+0.06 / +1.28%	4.67	4.73	4.60	4.73	4.69	4.73	30,300
5/23/2025	-0.02 / -0.43%	4.68	4.68	4.65	4.67	4.65	4.67	71,500
5/22/2025	-0.02 / -0.42%	4.70	4.70	4.61	4.69	4.64	4.69	27,100
5/21/2025	+0.05 / +1.07%	4.66	4.72	4.61	4.71	4.67	4.71	57,300
5/20/2025	+0.06 / +1.30%	4.67	4.69	4.60	4.66	4.64	4.66	32,200
5/19/2025	-0.08 / -1.71%	4.70	4.70	4.56	4.60	4.60	4.60	30,900
5/16/2025	-0.01 / -0.21%	4.71	4.74	4.55	4.68	4.68	4.68	60,000
5/15/2025	0.00 / 0.00%	4.75	4.75	4.55	4.69	4.67	4.69	56,400
5/14/2025	0.00 / 0.00%	4.71	4.71	4.65	4.69	4.68	4.69	48,300
5/13/2025	-0.01 / -0.21%	4.70	4.78	4.64	4.69	4.70	4.69	16,700
5/12/2025	0.00 / 0.00%	4.70	4.72	4.52	4.70	4.66	4.70	23,700
5/9/2025	-0.01 / -0.21%	4.71	4.71	4.69	4.70	4.69	4.70	12,900
5/8/2025	-0.01 / -0.21%	4.68	4.72	4.64	4.71	4.68	4.71	102,300
5/7/2025	+0.06 / +1.29%	4.76	4.76	4.70	4.72	4.72	4.72	11,600
5/6/2025	+0.03 / +0.65%	4.63	4.74	4.63	4.66	4.64	4.66	115,100
5/5/2025	-0.10 / -2.11%	4.72	4.72	4.60	4.63	4.62	4.63	49,700
4/29/2025	-0.01 / -0.21%	4.74	4.74	4.61	4.73	4.71	4.73	12,900
4/28/2025	+0.05 / +1.07%	4.69	4.78	4.69	4.74	4.75	4.74	22,600
4/25/2025	+0.08 / +1.74%	4.71	4.73	4.61	4.69	4.62	4.69	250,100
4/24/2025	-0.12 / -2.54%	4.73	4.73	4.60	4.61	4.67	4.61	2,057,400
4/23/2025	+0.04 / +0.85%	4.70	4.76	4.63	4.73	4.71	4.73	11,300
4/22/2025	-0.09 / -1.88%	4.78	4.78	4.45	4.69	4.55	4.69	390,900
4/21/2025	-0.02 / -0.42%	4.68	4.80	4.67	4.78	4.71	4.78	64,100
4/18/2025	-0.05 / -1.03%	4.70	4.86	4.70	4.80	4.76	4.80	56,900
4/17/2025	-0.02 / -0.41%	4.76	4.85	4.55	4.85	4.72	4.85	69,300
4/16/2025	+0.01 / +0.21%	4.80	4.87	4.76	4.87	4.85	4.87	53,600
4/15/2025	-0.10 / -2.02%	4.96	5.07	4.67	4.86	4.76	4.86	149,900

<<Previous 30 days

TNT News

15/04	TNT: Signing agreements with a subsidiary
09/04	TNT: Annual report in 2024
02/04	TNT: Approving the capital contribution
02/04	TNT: List of candidates for the supervisory board member election for the term 2021-2026
02/04	TNT: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACM	0	0.60	0.00%
AMC	600	19.00	8.57%
ATG	0	3.00	0.00%
BKC	22,100	40.70	-2.86%
BMC	58,400	20.10	-0.99%
BMJ	400	10.40	0.00%
CBI	1,100	13.30	4.72%
CMI	0	0.80	0.00%