Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2015	-1.10 / -5.88%	20.00	20.00	17.50	17.60	17.80	10.10	55,620
11/13/2015	+1.20 / +6.86%	17.00	18.70	17.00	18.70	18.25	10.73	117,840
11/12/2015	+1.10 / +6.71%	15.90	17.50	15.90	17.50	17.32	10.05	119,200
11/11/2015	+1.00 / +6.49%	15.10	16.40	15.10	16.40	16.10	9.41	75,940
11/10/2015	+0.80 / +5.48%	14.60	15.60	14.60	15.40	15.41	8.84	70,460
11/9/2015	+0.50 / +3.55%	14.10	15.00	14.10	14.60	14.77	8.38	66,370
11/6/2015	+0.10 / +0.71%	14.40	14.80	14.10	14.10	14.41	8.09	60,670
11/5/2015	+0.10 / +0.72%	13.80	14.40	13.80	14.00	14.05	8.04	59,000
11/4/2015	+0.10 / +0.72%	13.70	13.90	13.70	13.90	13.80	7.98	42,320
11/3/2015	0.00 / 0.00%	13.60	13.90	13.60	13.80	13.80	7.92	21,740
11/2/2015	+0.20 / +1.47%	13.80	13.80	13.40	13.80	13.60	7.92	79,230
10/30/2015	-0.10 / -0.73%	13.70	13.70	13.60	13.60	13.65	7.81	22,430
10/29/2015	+0.10 / +0.74%	13.50	13.70	13.50	13.70	13.55	7.86	22,000
10/28/2015	0.00 / 0.00%	13.60	13.60	13.20	13.60	13.48	7.81	45,190
10/27/2015	0.00 / 0.00%	13.50	13.70	13.50	13.60	13.61	7.81	32,330
10/26/2015	0.00 / 0.00%	13.90	13.90	13.50	13.60	13.54	7.81	31,620
10/23/2015	-0.10 / -0.73%	13.70	13.70	13.10	13.60	13.52	7.81	100,680
10/22/2015	0.00 / 0.00%	13.60	13.80	13.60	13.70	13.66	7.86	30,460
10/21/2015	+0.10 / +0.74%	13.00	13.80	13.00	13.70	13.59	7.86	105,110
10/20/2015	0.00 / 0.00%	13.50	13.70	13.50	13.60	13.56	7.81	65,130
10/19/2015	+0.10 / +0.74%	13.50	13.70	13.40	13.60	13.48	7.81	179,070
10/16/2015	+0.10 / +0.75%	13.90	14.30	13.40	13.50	13.58	7.75	54,360
10/15/2015	0.00 / 0.00%	13.10	13.50	13.10	13.40	13.41	7.69	94,600
10/14/2015	-0.20 / -1.47%	13.50	13.50	13.40	13.40	13.48	7.69	53,690
10/13/2015	-0.20 / -1.45%	13.50	13.70	13.50	13.60	13.60	7.81	138,490
10/12/2015	0.00 / 0.00%	13.90	13.90	13.70	13.80	13.76	7.92	68,770
10/9/2015	0.00 / 0.00%	13.80	13.90	13.70	13.80	13.81	7.92	79,970
10/8/2015	0.00 / 0.00%	13.60	13.90	13.60	13.80	13.73	7.92	137,870
10/7/2015	-0.10 / -0.72%	13.70	14.00	13.70	13.80	13.88	7.92	107,900
10/6/2015	-0.40 / -2.80%	14.00	15.10	13.90	13.90	14.50	7.98	83,050

<<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	0.50	0.00%
AMC	4,700	18.60	0.54%
ATG	0	8.20	0.00%
BKC	47,700	24.30	-2.80%
BMC	35,600	17.00	0.89%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%