Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/10/2025	+0.30 / +6.93%	4.63	4.63	4.63	4.63	4.63	4.63	27,700
4/9/2025	-0.32 / -6.88%	4.33	4.35	4.33	4.33	4.33	4.33	599,100
4/8/2025	-0.35 / -7.00%	4.65	4.78	4.65	4.65	4.66	4.65	163,400
4/4/2025	-0.21 / -4.03%	4.85	5.21	4.85	5.00	4.90	5.00	418,500
4/3/2025	-0.39 / -6.96%	5.36	5.55	5.21	5.21	5.31	5.21	1,623,400
4/2/2025	-0.04 / -0.71%	5.85	5.90	5.38	5.60	5.65	5.60	308,900
4/1/2025	+0.36 / +6.82%	5.38	5.64	5.06	5.64	5.59	5.64	1,102,100
3/31/2025	+0.34 / +6.88%	5.01	5.28	5.01	5.28	5.27	5.28	2,707,700
3/28/2025	+0.04 / +0.82%	4.95	5.00	4.82	4.94	4.88	4.94	327,200
3/27/2025	+0.01 / +0.20%	4.98	5.01	4.81	4.90	4.92	4.90	862,100
3/26/2025	-0.01 / -0.20%	5.03	5.04	4.79	4.89	4.84	4.89	103,800
3/25/2025	-0.02 / -0.41%	4.93	5.05	4.80	4.90	4.88	4.90	131,200
3/24/2025	-0.08 / -1.60%	4.90	5.00	4.85	4.92	4.90	4.92	16,600
3/21/2025	-0.05 / -0.99%	5.02	5.02	4.81	5.00	4.93	5.00	54,600
3/20/2025	-0.01 / -0.20%	5.06	5.06	5.00	5.05	5.00	5.05	664,600
3/19/2025	-0.02 / -0.39%	5.08	5.08	4.95	5.06	4.98	5.06	86,300
3/18/2025	-0.01 / -0.20%	5.09	5.09	4.97	5.08	5.03	5.08	45,400
3/17/2025	0.00 / 0.00%	5.10	5.10	4.99	5.09	5.01	5.09	765,500
3/14/2025	-0.01 / -0.20%	5.10	5.15	5.00	5.09	5.09	5.09	24,900
3/13/2025	-0.01 / -0.20%	5.06	5.12	5.01	5.10	5.11	5.10	226,800
3/12/2025	+0.03 / +0.59%	5.08	5.11	5.01	5.11	5.08	5.11	519,700
3/11/2025	0.00 / 0.00%	4.96	5.08	4.96	5.08	5.07	5.08	83,000
3/10/2025	+0.05 / +0.99%	5.09	5.10	5.01	5.08	5.07	5.08	45,100
3/7/2025	+0.08 / +1.62%	5.09	5.09	4.90	5.03	4.98	5.03	105,800
3/6/2025	-0.08 / -1.59%	5.03	5.06	4.95	4.95	5.03	4.95	39,400
3/5/2025	0.00 / 0.00%	5.00	5.21	5.00	5.03	5.13	5.03	205,000
3/4/2025	+0.02 / +0.40%	5.14	5.14	4.81	5.03	4.93	5.03	284,300
3/3/2025	-0.14 / -2.72%	5.15	5.20	5.01	5.01	5.12	5.01	861,000
2/28/2025	-0.03 / -0.58%	5.16	5.22	5.06	5.15	5.15	5.15	118,000
2/27/2025	+0.08 / +1.57%	4.93	5.30	4.93	5.18	5.19	5.18	176,000

<<Previous 30 days

TNT News

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
01/04	TNT: Minutes and Resolution on the AGM 2025

More News

Related Companies

	Volume	Price	Change
ACM	0	0.60	0.00%
AMC	2,700	18.50	8.19%
ATG	0	2.90	0.00%
BKC	145,300	67.70	9.90%
BMC	97,000	19.90	6.99%
BMJ	9,500	10.30	8.42%
CBI	2,100	12.60	14.55%
CMI	0	0.80	0.00%