Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/4/2020	-0.01 / -0.53%	1.80	1.99	1.80	1.89	1.88	1.89	353,480
11/3/2020	-0.05 / -2.56%	1.83	2.04	1.83	1.90	1.94	1.90	1,225,740
11/2/2020	-0.14 / -6.70%	2.23	2.23	1.95	1.95	2.18	1.95	1,610,470
10/30/2020	+0.13 / +6.63%	2.09	2.09	2.09	2.09	2.09	2.09	607,140
10/29/2020	+0.12 / +6.52%	1.96	1.96	1.91	1.96	1.96	1.96	1,737,790
10/28/2020	+0.12 / +6.98%	1.75	1.84	1.73	1.84	1.82	1.84	469,920
10/27/2020	+0.11 / +6.83%	1.69	1.72	1.69	1.72	1.71	1.72	1,112,570
10/26/2020	+0.10 / +6.62%	1.51	1.61	1.50	1.61	1.55	1.61	444,330
10/23/2020	0.00 / 0.00%	1.52	1.52	1.49	1.51	1.50	1.51	115,100
10/22/2020	0.00 / 0.00%	1.53	1.53	1.50	1.51	1.50	1.51	63,850
10/21/2020	-0.01 / -0.66%	1.52	1.53	1.51	1.51	1.51	1.51	84,150
10/20/2020	0.00 / 0.00%	1.52	1.53	1.51	1.52	1.52	1.52	53,360
10/19/2020	+0.01 / +0.66%	1.51	1.53	1.51	1.52	1.52	1.52	27,340
10/16/2020	-0.02 / -1.31%	1.52	1.53	1.51	1.51	1.52	1.51	91,670
10/15/2020	0.00 / 0.00%	1.53	1.54	1.53	1.53	1.53	1.53	98,440
10/14/2020	-0.01 / -0.65%	1.56	1.56	1.51	1.53	1.53	1.53	63,850
10/13/2020	+0.01 / +0.65%	1.53	1.55	1.53	1.54	1.54	1.54	145,410
10/12/2020	-0.01 / -0.65%	1.55	1.55	1.51	1.53	1.52	1.53	80,180
10/9/2020	-0.01 / -0.65%	1.58	1.58	1.51	1.54	1.53	1.54	65,350
10/8/2020	-0.03 / -1.90%	1.58	1.58	1.54	1.55	1.55	1.55	70,510
10/7/2020	+0.03 / +1.94%	1.52	1.60	1.50	1.58	1.54	1.58	447,050
10/6/2020	0.00 / 0.00%	1.56	1.56	1.52	1.55	1.53	1.55	60,000
10/5/2020	+0.03 / +1.97%	1.52	1.55	1.51	1.55	1.53	1.55	79,620
10/2/2020	-0.01 / -0.65%	1.53	1.56	1.50	1.52	1.51	1.52	352,570
10/1/2020	+0.03 / +2.00%	1.54	1.54	1.50	1.53	1.50	1.53	46,610
9/30/2020	-0.02 / -1.32%	1.49	1.51	1.49	1.50	1.50	1.50	40,620
9/29/2020	-0.02 / -1.30%	1.54	1.54	1.51	1.52	1.51	1.52	101,140
9/28/2020	+0.01 / +0.65%	1.51	1.54	1.51	1.54	1.54	1.54	42,330
9/25/2020	0.00 / 0.00%	1.56	1.56	1.50	1.53	1.52	1.53	45,250
9/24/2020	-0.04 / -2.55%	1.57	1.57	1.53	1.53	1.54	1.53	33,050

<<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	0	18.50	0.00%
ATG	0	8.20	0.00%
BKC	30,600	23.50	-6.00%
BMC	11,800	16.70	-0.89%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%