Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/1/2021	-0.25 / -3.40%	7.35	7.35	7.01	7.10	7.22	7.10	73,500
5/31/2021	0.00 / 0.00%	7.30	7.35	7.19	7.35	7.25	7.35	178,600
5/28/2021	+0.12 / +1.66%	7.30	7.40	7.28	7.35	7.31	7.35	1,151,960
5/27/2021	-0.26 / -3.47%	7.49	7.49	7.20	7.23	7.27	7.23	378,640
5/26/2021	+0.19 / +2.60%	7.30	7.60	7.00	7.49	7.39	7.49	193,200
5/25/2021	-0.15 / -2.01%	7.42	7.42	7.19	7.30	7.27	7.30	54,600
5/24/2021	+0.05 / +0.68%	7.40	7.48	7.00	7.45	7.39	7.45	85,200
5/21/2021	-0.08 / -1.07%	7.48	7.48	7.16	7.40	7.23	7.40	57,700
5/20/2021	-0.10 / -1.32%	7.58	7.67	7.33	7.48	7.55	7.48	59,600
5/19/2021	+0.08 / +1.07%	7.50	7.58	7.39	7.58	7.49	7.58	101,500
5/18/2021	-0.20 / -2.60%	7.17	7.70	7.17	7.50	7.17	7.50	156,700
5/17/2021	-0.08 / -1.03%	7.78	7.78	7.50	7.70	7.50	7.70	75,200
5/14/2021	-0.18 / -2.26%	7.79	7.80	7.55	7.78	7.71	7.78	167,000
5/13/2021	-0.01 / -0.13%	7.97	8.05	7.80	7.96	7.83	7.96	234,600
5/12/2021	-0.16 / -1.97%	8.13	8.13	7.69	7.97	7.84	7.97	88,700
5/11/2021	+0.13 / +1.63%	8.10	8.19	7.90	8.13	8.13	8.13	237,700
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

<<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