Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/7/2025	+0.08 / +1.62%	5.09	5.09	4.90	5.03	4.98	5.03	105,800
3/6/2025	-0.08 / -1.59%	5.03	5.06	4.95	4.95	5.03	4.95	39,400
3/5/2025	0.00 / 0.00%	5.00	5.21	5.00	5.03	5.13	5.03	205,000
3/4/2025	+0.02 / +0.40%	5.14	5.14	4.81	5.03	4.93	5.03	284,300
3/3/2025	-0.14 / -2.72%	5.15	5.20	5.01	5.01	5.12	5.01	861,000
2/28/2025	-0.03 / -0.58%	5.16	5.22	5.06	5.15	5.15	5.15	118,000
2/27/2025	+0.08 / +1.57%	4.93	5.30	4.93	5.18	5.19	5.18	176,000
2/26/2025	-0.06 / -1.16%	5.16	5.16	4.94	5.10	4.99	5.10	62,500
2/25/2025	+0.22 / +4.45%	5.14	5.21	5.08	5.16	5.18	5.16	287,600
2/24/2025	-0.16 / -3.14%	4.92	5.20	4.92	4.94	5.04	4.94	233,200
2/21/2025	0.00 / 0.00%	5.20	5.20	4.93	5.10	5.02	5.10	107,300
2/20/2025	0.00 / 0.00%	5.06	5.14	5.00	5.10	5.06	5.10	218,400
2/19/2025	-0.19 / -3.59%	5.22	5.29	5.10	5.10	5.18	5.10	344,600
2/18/2025	+0.04 / +0.76%	5.25	5.30	5.15	5.29	5.24	5.29	222,800
2/17/2025	0.00 / 0.00%	5.32	5.32	5.24	5.25	5.25	5.25	436,700
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

<<Previous 30 days Next 29 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	435,200	0.60	0.00%
AMC	0	16.70	0.00%
ATG	19,000	3.00	3.45%
BKC	49,900	58.30	-3.16%
BMC	103,100	20.70	-0.48%
BMJ	11,300	10.20	2.00%
CBI	600	13.50	1.50%
CMI	4,700	0.80	14.29%