Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2021	0.00 / 0.00%	8.00	8.20	7.75	8.00	8.00	8.00	457,100
5/7/2021	+0.10 / +1.27%	7.90	8.45	7.50	8.00	8.02	8.00	862,100
5/6/2021	-0.06 / -0.75%	8.09	8.09	7.60	7.90	7.73	7.90	173,500
5/5/2021	+0.33 / +4.33%	7.63	8.00	7.20	7.96	7.50	7.96	110,500
5/4/2021	-0.57 / -6.95%	7.65	7.75	7.63	7.63	7.64	7.63	359,000
4/29/2021	0.00 / 0.00%	8.20	8.30	8.00	8.20	8.11	8.20	85,900
4/28/2021	+0.34 / +4.33%	8.20	8.30	8.01	8.20	8.16	8.20	618,100
4/27/2021	+0.04 / +0.51%	8.30	8.30	7.30	7.86	8.08	7.86	216,600
4/26/2021	-0.58 / -6.90%	7.90	8.90	7.82	7.82	8.45	7.82	261,900
4/23/2021	-0.02 / -0.24%	8.42	8.42	8.13	8.40	8.32	8.40	122,400
4/22/2021	+0.54 / +6.85%	7.88	8.43	7.88	8.42	8.29	8.42	764,500
4/20/2021	-0.14 / -1.75%	8.02	8.03	7.46	7.88	7.52	7.88	1,290,400
4/19/2021	-0.28 / -3.37%	8.30	8.40	8.01	8.02	8.10	8.02	476,100
4/16/2021	-0.59 / -6.64%	8.51	8.80	8.27	8.30	8.40	8.30	896,600
4/15/2021	-0.11 / -1.22%	9.00	9.00	8.41	8.89	8.67	8.89	852,020
4/14/2021	+0.38 / +4.41%	8.62	9.00	8.10	9.00	8.59	9.00	1,054,480
4/13/2021	+0.06 / +0.70%	9.15	9.15	8.30	8.62	8.88	8.62	816,500
4/12/2021	+0.56 / +7.00%	8.40	8.56	8.40	8.56	8.56	8.56	1,061,400
4/9/2021	+0.07 / +0.88%	7.80	8.09	7.40	8.00	7.86	8.00	209,900
4/8/2021	-0.01 / -0.13%	8.30	8.30	7.80	7.93	8.00	7.93	303,400
4/7/2021	+0.50 / +6.72%	7.96	7.96	7.90	7.94	7.95	7.94	1,266,500
4/6/2021	+0.48 / +6.90%	7.44	7.44	7.44	7.44	7.44	7.44	525,600
4/5/2021	+0.45 / +6.91%	6.51	6.96	6.51	6.96	6.51	6.96	980,900
4/2/2021	-0.03 / -0.46%	6.97	6.97	6.20	6.51	6.54	6.51	739,500
4/1/2021	+0.42 / +6.86%	6.54	6.54	5.75	6.54	6.30	6.54	2,209,200
3/31/2021	+0.40 / +6.99%	6.12	6.12	6.12	6.12	6.12	6.12	458,400
3/30/2021	+0.37 / +6.92%	5.68	5.72	5.68	5.72	5.72	5.72	546,400
3/29/2021	+0.35 / +7.00%	5.00	5.35	4.93	5.35	5.17	5.35	546,800
3/26/2021	-0.10 / -1.96%	5.00	5.15	4.91	5.00	5.02	5.00	364,900
3/25/2021	-0.07 / -1.35%	5.17	5.17	4.92	5.10	5.06	5.10	261,600

<<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