Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2025	+0.05 / +0.96%	5.20	5.26	5.15	5.25	5.23	5.25	314,500
2/13/2025	+0.11 / +2.16%	5.10	5.30	5.10	5.20	5.21	5.20	115,500
2/12/2025	-0.12 / -2.30%	5.21	5.23	5.08	5.09	5.13	5.09	94,900
2/11/2025	+0.31 / +6.33%	5.00	5.24	4.91	5.21	5.20	5.21	786,200
2/10/2025	-0.16 / -3.16%	5.04	5.14	4.90	4.90	5.03	4.90	208,500
2/7/2025	+0.12 / +2.43%	5.10	5.15	5.00	5.06	5.06	5.06	277,600
2/6/2025	+0.32 / +6.93%	4.77	4.94	4.59	4.94	4.88	4.94	577,300
2/5/2025	-0.12 / -2.53%	4.87	4.89	4.60	4.62	4.65	4.62	185,400
2/4/2025	+0.10 / +2.16%	4.71	4.95	4.64	4.74	4.80	4.74	343,600
2/3/2025	+0.30 / +6.91%	4.52	4.64	4.31	4.64	4.60	4.64	519,200
1/24/2025	-0.01 / -0.23%	4.45	4.45	4.20	4.34	4.33	4.34	25,200
1/23/2025	+0.16 / +3.82%	4.25	4.38	4.21	4.35	4.30	4.35	24,200
1/22/2025	-0.04 / -0.95%	4.19	4.27	4.18	4.19	4.24	4.19	68,400
1/21/2025	0.00 / 0.00%	4.23	4.23	4.16	4.23	4.22	4.23	40,200
1/20/2025	+0.07 / +1.68%	4.16	4.29	4.16	4.23	4.19	4.23	120,600
1/17/2025	-0.09 / -2.12%	4.21	4.21	4.16	4.16	4.18	4.16	40,400
1/16/2025	+0.05 / +1.19%	4.30	4.30	4.21	4.25	4.22	4.25	14,500
1/15/2025	-0.05 / -1.18%	4.25	4.30	4.20	4.20	4.22	4.20	12,800
1/14/2025	-0.01 / -0.23%	4.29	4.29	4.15	4.25	4.21	4.25	67,200
1/13/2025	-0.04 / -0.93%	4.29	4.29	4.13	4.26	4.23	4.26	32,300
1/10/2025	+0.03 / +0.70%	4.25	4.30	4.22	4.30	4.29	4.30	14,500
1/9/2025	-0.01 / -0.23%	4.36	4.36	4.24	4.27	4.26	4.27	10,200
1/8/2025	0.00 / 0.00%	4.30	4.30	4.23	4.28	4.26	4.28	7,400
1/7/2025	-0.02 / -0.47%	4.27	4.30	4.20	4.28	4.27	4.28	26,300
1/6/2025	-0.03 / -0.69%	4.33	4.35	4.25	4.30	4.30	4.30	46,100
1/3/2025	+0.08 / +1.88%	4.34	4.34	4.25	4.33	4.28	4.33	58,200
1/2/2025	-0.06 / -1.39%	4.30	4.31	4.24	4.25	4.28	4.25	46,100
12/31/2024	-0.09 / -2.05%	4.39	4.40	4.30	4.31	4.38	4.31	67,400
12/30/2024	+0.07 / +1.62%	4.40	4.45	4.22	4.40	4.35	4.40	106,100
12/27/2024	+0.08 / +1.88%	4.27	4.35	4.27	4.33	4.32	4.33	160,300

<<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