Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2024	+0.15 / +3.66%	4.11	4.30	4.11	4.25	4.17	4.25	52,700
12/5/2024	+0.05 / +1.23%	4.07	4.10	4.00	4.10	4.06	4.10	46,400
12/4/2024	+0.01 / +0.25%	4.04	4.07	4.00	4.05	4.04	4.05	78,500
12/3/2024	-0.03 / -0.74%	4.10	4.10	4.02	4.04	4.04	4.04	38,900
12/2/2024	+0.17 / +4.36%	3.96	4.10	3.96	4.07	4.02	4.07	933,400
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

<<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