Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2023	0.00 / 0.00%	4.04	4.10	4.03	4.03	4.07	4.03	157,600
5/23/2023	+0.05 / +1.26%	3.99	4.06	3.96	4.03	4.01	4.03	136,700
5/22/2023	+0.03 / +0.76%	3.95	3.99	3.90	3.98	3.94	3.98	134,800
5/19/2023	-0.09 / -2.23%	4.02	4.04	3.95	3.95	4.00	3.95	164,300
5/18/2023	-0.02 / -0.49%	4.09	4.09	4.03	4.04	4.06	4.04	145,000
5/17/2023	-0.04 / -0.98%	4.12	4.13	4.02	4.06	4.07	4.06	235,200
5/16/2023	0.00 / 0.00%	4.26	4.26	3.98	4.10	4.03	4.10	185,600
5/15/2023	-0.12 / -2.84%	4.25	4.40	4.06	4.10	4.14	4.10	233,500
5/12/2023	-0.05 / -1.17%	4.27	4.30	4.21	4.22	4.25	4.22	116,000
5/11/2023	+0.18 / +4.40%	4.18	4.37	4.06	4.27	4.27	4.27	769,500
5/10/2023	+0.09 / +2.25%	4.03	4.15	4.00	4.09	4.10	4.09	213,100
5/9/2023	+0.04 / +1.01%	3.97	4.05	3.96	4.00	3.98	4.00	198,500
5/8/2023	+0.05 / +1.28%	3.90	4.00	3.90	3.96	3.94	3.96	250,300
5/5/2023	+0.08 / +2.09%	3.83	3.92	3.83	3.91	3.88	3.91	104,300
5/4/2023	0.00 / 0.00%	3.83	3.85	3.76	3.83	3.80	3.83	1,168,500
4/28/2023	+0.05 / +1.32%	3.78	3.86	3.76	3.83	3.82	3.83	65,400
4/27/2023	+0.02 / +0.53%	3.75	3.83	3.73	3.78	3.76	3.78	114,100
4/26/2023	-0.02 / -0.53%	3.78	3.78	3.69	3.76	3.72	3.76	54,100
4/25/2023	-0.01 / -0.26%	3.79	3.80	3.73	3.78	3.75	3.78	52,000
4/24/2023	-0.03 / -0.79%	3.81	3.81	3.76	3.79	3.78	3.79	28,600
4/21/2023	+0.01 / +0.26%	3.79	3.84	3.75	3.82	3.76	3.82	66,600
4/20/2023	-0.02 / -0.52%	3.75	3.83	3.75	3.81	3.78	3.81	72,700
4/19/2023	-0.01 / -0.26%	3.91	3.91	3.80	3.83	3.81	3.83	11,900
4/18/2023	+0.01 / +0.26%	3.83	3.84	3.77	3.84	3.80	3.84	46,100
4/17/2023	-0.03 / -0.78%	3.86	3.92	3.77	3.83	3.79	3.83	14,600
4/14/2023	-0.02 / -0.52%	3.88	3.91	3.80	3.86	3.83	3.86	357,049
4/13/2023	-0.07 / -1.77%	3.96	3.96	3.83	3.88	3.88	3.88	92,700
4/12/2023	+0.09 / +2.33%	3.92	4.10	3.89	3.95	3.96	3.95	87,900
4/11/2023	-0.02 / -0.52%	3.88	3.88	3.80	3.86	3.84	3.86	225,600
4/10/2023	+0.01 / +0.26%	3.87	3.96	3.87	3.88	3.88	3.88	135,100

<<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