Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/21/2024	-0.27 / -6.25%	4.35	4.35	4.05	4.05	4.15	4.05	177,600
11/20/2024	0.00 / 0.00%	4.36	4.36	4.22	4.32	4.31	4.32	21,300
11/19/2024	+0.01 / +0.23%	4.31	4.35	4.29	4.32	4.32	4.32	61,700
11/18/2024	+0.01 / +0.23%	4.30	4.32	4.18	4.31	4.28	4.31	47,700
11/15/2024	-0.03 / -0.69%	4.38	4.38	4.22	4.30	4.26	4.30	15,800
11/14/2024	-0.13 / -2.91%	4.46	4.49	4.33	4.33	4.38	4.33	395,300
11/13/2024	+0.09 / +2.06%	4.36	4.47	4.20	4.46	4.33	4.46	51,300
11/12/2024	+0.05 / +1.16%	4.32	4.45	4.30	4.37	4.33	4.37	58,000
11/11/2024	-0.16 / -3.57%	4.27	4.47	4.27	4.32	4.33	4.32	24,800
11/8/2024	-0.07 / -1.54%	4.55	4.55	4.30	4.48	4.47	4.48	48,200
11/7/2024	-0.01 / -0.22%	4.56	4.56	4.51	4.55	4.54	4.55	40,500
11/6/2024	+0.06 / +1.33%	4.51	4.59	4.48	4.56	4.51	4.56	141,500
11/5/2024	+0.10 / +2.27%	4.42	4.52	4.40	4.50	4.43	4.50	127,500
11/4/2024	-0.12 / -2.65%	4.47	4.54	4.39	4.40	4.40	4.40	81,100
11/1/2024	-0.11 / -2.38%	4.61	4.62	4.45	4.52	4.51	4.52	208,600
10/31/2024	+0.10 / +2.21%	4.80	4.80	4.54	4.63	4.62	4.63	118,900
10/30/2024	+0.29 / +6.84%	4.26	4.53	4.26	4.53	4.50	4.53	523,300
10/29/2024	+0.02 / +0.47%	4.24	4.26	4.20	4.24	4.24	4.24	202,200
10/28/2024	+0.01 / +0.24%	4.19	4.22	4.08	4.22	4.19	4.22	86,900
10/25/2024	+0.03 / +0.72%	4.25	4.25	4.16	4.21	4.20	4.21	154,400
10/24/2024	+0.03 / +0.72%	4.15	4.25	4.12	4.18	4.19	4.18	480,400
10/23/2024	+0.10 / +2.47%	4.06	4.16	4.02	4.15	4.06	4.15	413,800
10/22/2024	+0.01 / +0.25%	4.04	4.05	3.99	4.05	4.01	4.05	481,900
10/21/2024	+0.02 / +0.50%	4.02	4.06	3.98	4.04	4.03	4.04	46,600

<<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	16.70	0.00%
ATG	0	2.90	0.00%
BKC	193,000	55.00	-5.66%
BMC	216,700	20.00	-3.38%
BMJ	600	10.20	0.00%
CBI	0	13.40	0.00%
CMI	0	0.80	0.00%