Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2024	+0.13 / +2.59%	5.00	5.23	5.00	5.15	5.14	5.15	247,000
4/19/2024	-0.23 / -4.38%	5.24	5.24	4.95	5.02	5.08	5.02	452,500
4/17/2024	-0.11 / -2.05%	5.36	5.49	5.22	5.25	5.30	5.25	193,900
4/16/2024	-0.34 / -5.96%	5.70	5.70	5.31	5.36	5.34	5.36	1,060,300
4/15/2024	-0.42 / -6.86%	6.04	6.06	5.70	5.70	5.83	5.70	1,121,700
4/12/2024	-0.06 / -0.97%	6.29	6.29	6.10	6.12	6.14	6.12	301,100
4/11/2024	+0.07 / +1.15%	6.11	6.30	6.11	6.18	6.24	6.18	812,400
4/10/2024	+0.14 / +2.35%	6.05	6.38	6.00	6.11	6.13	6.11	1,984,600
4/9/2024	+0.01 / +0.17%	5.97	6.08	5.96	5.97	6.00	5.97	400,100
4/8/2024	+0.01 / +0.17%	6.00	6.04	5.94	5.96	5.98	5.96	368,100
4/5/2024	+0.15 / +2.59%	5.79	6.20	5.71	5.95	5.91	5.95	1,887,900
4/4/2024	-0.13 / -2.19%	5.93	5.93	5.70	5.80	5.81	5.80	344,600
4/3/2024	+0.25 / +4.40%	5.68	5.95	5.68	5.93	5.87	5.93	691,000
4/2/2024	-0.12 / -2.07%	5.80	5.85	5.68	5.68	5.73	5.68	425,500
4/1/2024	-0.01 / -0.17%	5.85	6.05	5.77	5.80	5.82	5.80	343,200
3/29/2024	-0.09 / -1.53%	5.93	5.95	5.74	5.81	5.80	5.81	475,600
3/28/2024	-0.15 / -2.48%	6.07	6.07	5.90	5.90	5.98	5.90	204,800
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

<<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