Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2025	+0.08 / +1.88%	4.34	4.34	4.25	4.33	4.28	4.33	58,200
1/2/2025	-0.06 / -1.39%	4.30	4.31	4.24	4.25	4.28	4.25	46,100
12/31/2024	-0.09 / -2.05%	4.39	4.40	4.30	4.31	4.38	4.31	67,400
12/30/2024	+0.07 / +1.62%	4.40	4.45	4.22	4.40	4.35	4.40	106,100
12/27/2024	+0.08 / +1.88%	4.27	4.35	4.27	4.33	4.32	4.33	160,300
12/26/2024	-0.03 / -0.70%	4.23	4.30	4.18	4.25	4.23	4.25	60,800
12/25/2024	+0.09 / +2.15%	4.19	4.30	4.19	4.28	4.25	4.28	94,600
12/24/2024	-0.10 / -2.33%	4.20	4.25	4.19	4.19	4.20	4.19	124,900
12/23/2024	+0.03 / +0.70%	4.26	4.35	4.26	4.29	4.30	4.29	55,000
12/20/2024	+0.04 / +0.95%	4.24	4.35	4.21	4.26	4.30	4.26	54,800
12/19/2024	-0.07 / -1.63%	4.22	4.24	4.18	4.22	4.21	4.22	1,561,000
12/18/2024	+0.02 / +0.47%	4.29	4.29	4.17	4.29	4.21	4.29	695,900
12/17/2024	-0.04 / -0.93%	4.31	4.31	4.10	4.27	4.21	4.27	35,800
12/16/2024	+0.06 / +1.41%	4.32	4.32	4.25	4.31	4.27	4.31	104,100
12/13/2024	+0.01 / +0.24%	4.26	4.33	4.25	4.25	4.28	4.25	50,400
12/12/2024	-0.14 / -3.20%	4.40	4.41	4.22	4.24	4.33	4.24	107,900
12/11/2024	-0.03 / -0.68%	4.42	4.42	4.30	4.38	4.36	4.38	32,900
12/10/2024	+0.22 / +5.25%	4.20	4.48	4.16	4.41	4.22	4.41	2,435,900
12/9/2024	-0.06 / -1.41%	4.26	4.29	4.18	4.19	4.20	4.19	45,200
12/6/2024	+0.15 / +3.66%	4.11	4.30	4.11	4.25	4.17	4.25	52,700
12/5/2024	+0.05 / +1.23%	4.07	4.10	4.00	4.10	4.06	4.10	46,400
12/4/2024	+0.01 / +0.25%	4.04	4.07	4.00	4.05	4.04	4.05	78,500
12/3/2024	-0.03 / -0.74%	4.10	4.10	4.02	4.04	4.04	4.04	38,900
12/2/2024	+0.17 / +4.36%	3.96	4.10	3.96	4.07	4.02	4.07	933,400
11/29/2024	-0.23 / -5.57%	4.13	4.13	3.90	3.90	4.04	3.90	66,800
11/28/2024	-0.01 / -0.24%	4.15	4.15	4.08	4.13	4.10	4.13	49,900
11/27/2024	-0.01 / -0.24%	4.15	4.15	4.07	4.14	4.08	4.14	13,300
11/26/2024	+0.07 / +1.72%	4.05	4.19	4.05	4.15	4.15	4.15	61,400
11/25/2024	+0.04 / +0.99%	4.04	4.10	4.02	4.08	4.05	4.08	31,400
11/22/2024	-0.01 / -0.25%	4.05	4.15	3.97	4.04	4.02	4.04	323,700

<<Previous 30 days Next 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	0	16.10	0.00%
ATG	0	2.90	0.00%
BKC	45,200	47.40	-4.24%
BMC	115,700	19.50	1.04%
BMJ	500	10.00	0.00%
CBI	0	12.30	0.00%
CMI	0	0.80	0.00%