Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2025	+0.10 / +1.85%	5.75	5.75	5.40	5.50	5.56	5.50	306,000
7/11/2025	+0.35 / +6.93%	5.08	5.40	5.08	5.40	5.29	5.40	1,152,400
7/10/2025	0.00 / 0.00%	5.07	5.14	5.05	5.05	5.08	5.05	74,600
7/9/2025	+0.02 / +0.40%	5.03	5.08	5.00	5.05	5.04	5.05	120,400
7/8/2025	+0.01 / +0.20%	5.02	5.10	4.95	5.03	5.02	5.03	166,000
7/7/2025	+0.12 / +2.45%	4.90	5.04	4.88	5.02	4.95	5.02	75,000
7/4/2025	+0.01 / +0.20%	4.95	4.95	4.70	4.90	4.82	4.90	97,500
7/3/2025	-0.02 / -0.41%	4.86	4.91	4.86	4.89	4.87	4.89	23,000
7/2/2025	-0.01 / -0.20%	4.91	4.91	4.87	4.91	4.89	4.91	48,400
7/1/2025	+0.02 / +0.41%	4.81	4.92	4.79	4.92	4.82	4.92	57,100
6/30/2025	-0.06 / -1.21%	5.00	5.00	4.86	4.90	4.89	4.90	41,000
6/27/2025	-0.01 / -0.20%	4.89	4.99	4.81	4.96	4.86	4.96	74,200
6/26/2025	0.00 / 0.00%	4.91	4.99	4.85	4.97	4.90	4.97	48,000
6/25/2025	-0.03 / -0.60%	5.00	5.08	4.88	4.97	4.93	4.97	82,300
6/24/2025	+0.01 / +0.20%	4.99	5.00	4.95	5.00	5.00	5.00	1,500
6/23/2025	-0.02 / -0.40%	4.91	5.00	4.79	4.99	4.94	4.99	76,400
6/20/2025	-0.02 / -0.40%	5.01	5.08	4.91	5.01	5.00	5.01	13,100
6/19/2025	+0.16 / +3.29%	5.02	5.08	5.00	5.03	5.03	5.03	75,000
6/18/2025	-0.08 / -1.62%	4.95	4.95	4.87	4.87	4.91	4.87	59,100
6/17/2025	+0.02 / +0.41%	4.94	4.95	4.91	4.95	4.93	4.95	13,100
6/16/2025	-0.02 / -0.40%	4.96	4.96	4.90	4.93	4.94	4.93	36,000
6/13/2025	-0.05 / -1.00%	4.87	4.96	4.84	4.95	4.89	4.95	56,400
6/12/2025	0.00 / 0.00%	5.03	5.03	4.86	5.00	4.98	5.00	34,100
6/11/2025	0.00 / 0.00%	5.09	5.09	4.91	5.00	4.94	5.00	14,300
6/10/2025	-0.02 / -0.40%	4.95	5.01	4.95	5.00	4.97	5.00	12,700
6/9/2025	-0.02 / -0.40%	5.04	5.04	4.91	5.02	4.95	5.02	51,800
6/6/2025	-0.05 / -0.98%	5.08	5.08	4.94	5.04	5.06	5.04	48,400
6/5/2025	+0.02 / +0.39%	5.07	5.09	5.00	5.09	5.07	5.09	55,500
6/4/2025	+0.01 / +0.20%	5.23	5.23	4.98	5.07	5.02	5.07	44,100
6/3/2025	-0.02 / -0.39%	5.01	5.08	4.94	5.06	4.99	5.06	62,200

<<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	0.70	0.00%
AMC	900	18.40	2.22%
ATG	0	4.30	0.00%
BKC	28,200	40.10	-0.99%
BMC	119,900	20.00	1.01%
BMJ	0	11.90	0.00%
CBI	0	14.60	0.00%
CMI	0	0.70	0.00%