Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/20/2017	-0.18 / -4.74%	3.81	3.85	3.62	3.62	3.74	3.62	272,200
10/19/2017	-0.03 / -0.78%	3.86	3.90	3.77	3.80	3.81	3.80	299,620
10/18/2017	-0.10 / -2.54%	3.92	3.99	3.83	3.83	3.90	3.83	280,240
10/17/2017	0.00 / 0.00%	4.00	4.00	3.89	3.93	3.92	3.93	278,700
10/16/2017	-0.02 / -0.51%	4.03	4.03	3.89	3.93	3.92	3.93	321,310
10/13/2017	-0.10 / -2.47%	4.03	4.04	3.94	3.95	3.98	3.95	233,540
10/12/2017	-0.04 / -0.98%	4.08	4.12	4.00	4.05	4.03	4.05	208,810
10/11/2017	+0.04 / +0.99%	4.05	4.10	4.02	4.09	4.05	4.09	247,650
10/10/2017	-0.05 / -1.22%	4.04	4.17	4.00	4.05	4.03	4.05	260,270
10/9/2017	-0.10 / -2.38%	4.18	4.18	4.00	4.10	4.09	4.10	177,450
10/6/2017	+0.06 / +1.45%	4.14	4.20	4.12	4.20	4.16	4.20	207,070
10/5/2017	+0.10 / +2.48%	4.04	4.14	4.00	4.14	4.08	4.14	198,860
10/4/2017	+0.09 / +2.28%	3.95	4.05	3.91	4.04	3.97	4.04	238,350
10/3/2017	-0.13 / -3.19%	4.10	4.20	3.85	3.95	4.01	3.95	250,940
10/2/2017	-0.22 / -5.12%	4.25	4.30	4.08	4.08	4.16	4.08	248,110
9/29/2017	-0.02 / -0.46%	4.32	4.38	4.25	4.30	4.29	4.30	313,980
9/28/2017	+0.01 / +0.23%	4.25	4.49	4.25	4.32	4.36	4.32	302,130
9/27/2017	-0.03 / -0.69%	4.42	4.42	4.25	4.31	4.32	4.31	301,050
9/26/2017	-0.11 / -2.47%	4.32	4.50	4.32	4.34	4.37	4.34	287,010
9/25/2017	-0.14 / -3.05%	4.59	4.59	4.40	4.45	4.53	4.45	256,750
9/22/2017	-0.04 / -0.86%	4.60	4.66	4.56	4.59	4.61	4.59	286,580
9/21/2017	-0.01 / -0.22%	4.55	4.65	4.55	4.63	4.60	4.63	318,060
9/20/2017	+0.21 / +4.74%	4.40	4.65	4.33	4.64	4.47	4.64	460,880
9/19/2017	-0.04 / -0.89%	4.48	4.48	4.31	4.43	4.43	4.43	325,730
9/18/2017	+0.24 / +5.67%	4.23	4.48	4.21	4.47	4.39	4.47	482,520
9/15/2017	-0.01 / -0.24%	4.24	4.24	4.15	4.23	4.19	4.23	512,740
9/14/2017	+0.05 / +1.19%	4.19	4.25	4.13	4.24	4.18	4.24	569,880
9/13/2017	0.00 / 0.00%	4.12	4.22	4.12	4.19	4.17	4.19	363,240
9/12/2017	-0.02 / -0.48%	4.00	4.22	4.00	4.19	4.18	4.19	324,950
9/11/2017	-0.02 / -0.47%	4.23	4.24	3.99	4.21	4.12	4.21	626,110

<<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