Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2021	+0.25 / +3.38%	7.40	7.69	7.26	7.65	7.45	7.65	32,100
6/16/2021	+0.20 / +2.78%	7.19	7.70	7.19	7.40	7.33	7.40	97,900
6/15/2021	-0.39 / -5.14%	7.41	7.70	7.10	7.20	7.32	7.20	85,100
6/14/2021	-0.11 / -1.43%	7.70	7.70	7.46	7.59	7.54	7.59	78,900
6/11/2021	+0.25 / +3.36%	7.82	7.82	7.50	7.70	7.67	7.70	56,700
6/10/2021	-0.32 / -4.12%	8.00	8.10	7.40	7.45	7.79	7.45	292,200
6/9/2021	-0.03 / -0.38%	7.60	7.80	7.56	7.77	7.70	7.77	47,900
6/8/2021	-0.10 / -1.27%	8.00	8.00	7.60	7.80	7.87	7.80	142,700
6/7/2021	+0.17 / +2.20%	7.73	8.00	7.73	7.90	7.93	7.90	326,900
6/4/2021	+0.43 / +5.89%	7.70	7.80	7.65	7.73	7.72	7.73	646,700
6/3/2021	+0.10 / +1.39%	7.30	7.30	7.11	7.30	7.24	7.30	315,400
6/2/2021	+0.10 / +1.41%	6.80	7.30	6.71	7.20	7.14	7.20	151,000
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

<<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

More News

Related Companies

	Volume	Price	Change
ACM	0	0.50	0.00%
AMC	0	18.50	0.00%
ATG	0	8.20	0.00%
BKC	10,600	24.20	-3.20%
BMC	7,600	16.80	-0.30%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%