Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/8/2017	-0.02 / -0.47%	4.25	4.26	4.13	4.23	4.22	4.23	435,870
9/7/2017	+0.06 / +1.43%	4.19	4.25	4.18	4.25	4.21	4.25	541,190
9/6/2017	+0.03 / +0.72%	4.16	4.20	4.15	4.19	4.17	4.19	328,640
9/5/2017	+0.05 / +1.22%	4.10	4.29	4.02	4.16	4.16	4.16	427,360
9/1/2017	+0.01 / +0.24%	4.12	4.12	4.03	4.11	4.09	4.11	532,130
8/31/2017	-0.06 / -1.44%	4.16	4.22	4.09	4.10	4.12	4.10	646,220
8/30/2017	-0.14 / -3.26%	4.25	4.28	4.13	4.16	4.19	4.16	452,850
8/29/2017	-0.08 / -1.83%	4.34	4.36	4.20	4.30	4.30	4.30	492,600
8/28/2017	+0.09 / +2.10%	4.29	4.38	4.27	4.38	4.34	4.38	529,100
8/25/2017	-0.06 / -1.38%	4.30	4.35	4.21	4.29	4.28	4.29	423,220
8/24/2017	+0.15 / +3.57%	4.18	4.35	4.18	4.35	4.26	4.35	339,920
8/23/2017	+0.01 / +0.24%	4.25	4.38	4.20	4.20	4.29	4.20	376,440

<<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	465,300	0.50	0.00%
AMC	0	18.50	0.00%
ATG	61,600	8.20	0.00%
BKC	67,200	24.50	2.51%
BMC	29,500	16.75	0.00%
BMJ	0	10.30	0.00%
CBI	5,000	14.70	0.00%
CMI	7,300	0.70	0.00%