Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/27/2024	+0.24 / +4.13%	5.84	6.13	5.84	6.05	6.05	6.05	588,200
3/26/2024	-0.02 / -0.34%	5.77	5.98	5.77	5.81	5.87	5.81	241,500
3/25/2024	-0.12 / -2.02%	5.99	5.99	5.83	5.83	5.92	5.83	388,500
3/22/2024	-0.04 / -0.67%	5.95	6.20	5.92	5.95	6.01	5.95	447,400
3/21/2024	+0.04 / +0.67%	5.96	6.10	5.90	5.99	5.95	5.99	416,100
3/20/2024	-0.19 / -3.09%	6.16	6.16	5.80	5.95	5.94	5.95	587,700
3/19/2024	+0.05 / +0.82%	6.40	6.40	5.95	6.14	6.17	6.14	1,047,700
3/18/2024	+0.39 / +6.84%	6.00	6.09	5.80	6.09	6.06	6.09	2,638,800
3/15/2024	+0.20 / +3.64%	5.48	5.73	5.48	5.70	5.62	5.70	745,300
3/14/2024	+0.03 / +0.55%	5.59	5.59	5.45	5.50	5.47	5.50	461,000
3/13/2024	+0.06 / +1.11%	5.43	5.55	5.43	5.47	5.47	5.47	304,700
3/12/2024	-0.09 / -1.64%	5.60	5.60	5.41	5.41	5.49	5.41	292,500
3/11/2024	-0.01 / -0.18%	5.74	5.74	5.50	5.50	5.55	5.50	1,664,000
3/8/2024	-0.13 / -2.30%	5.64	5.70	5.45	5.51	5.53	5.51	425,100
3/7/2024	-0.04 / -0.70%	5.70	5.70	5.56	5.64	5.63	5.64	1,489,400
3/6/2024	+0.02 / +0.35%	5.60	5.86	5.58	5.68	5.69	5.68	535,100
3/5/2024	+0.20 / +3.66%	5.69	5.81	5.47	5.66	5.70	5.66	869,900
3/4/2024	-0.21 / -3.70%	5.71	5.76	5.46	5.46	5.61	5.46	993,400
3/1/2024	-0.01 / -0.18%	5.68	5.88	5.57	5.67	5.66	5.67	601,400
2/29/2024	+0.36 / +6.77%	5.35	5.69	5.35	5.68	5.62	5.68	1,446,600
2/28/2024	-0.20 / -3.62%	5.67	5.67	5.29	5.32	5.42	5.32	832,000
2/27/2024	+0.09 / +1.66%	5.66	5.81	5.43	5.52	5.67	5.52	840,900
2/26/2024	+0.35 / +6.89%	5.10	5.43	5.01	5.43	5.32	5.43	962,800
2/23/2024	-0.38 / -6.96%	5.60	5.60	5.08	5.08	5.29	5.08	1,362,400
2/22/2024	+0.35 / +6.85%	5.35	5.46	5.30	5.46	5.45	5.46	2,898,300
2/21/2024	+0.33 / +6.90%	4.80	5.11	4.78	5.11	4.99	5.11	1,820,700
2/20/2024	+0.17 / +3.69%	4.61	4.82	4.51	4.78	4.65	4.78	901,500
2/19/2024	-0.01 / -0.22%	4.63	4.70	4.50	4.61	4.58	4.61	625,200
2/16/2024	+0.04 / +0.87%	4.59	4.64	4.50	4.62	4.55	4.62	304,700
2/15/2024	+0.08 / +1.78%	4.65	4.65	4.51	4.58	4.57	4.58	174,200

<<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