Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2024	-0.09 / -1.75%	5.17	5.17	5.05	5.05	5.09	5.05	322,300
6/18/2024	-0.01 / -0.19%	5.15	5.18	5.10	5.14	5.14	5.14	237,700
6/17/2024	+0.02 / +0.39%	5.17	5.18	5.10	5.15	5.13	5.15	351,200
6/14/2024	-0.07 / -1.35%	5.20	5.21	5.13	5.13	5.16	5.13	498,900
6/13/2024	-0.05 / -0.95%	5.27	5.27	5.20	5.20	5.23	5.20	171,600
6/12/2024	+0.06 / +1.16%	5.18	5.25	5.15	5.25	5.19	5.25	320,300
6/11/2024	-0.04 / -0.76%	5.24	5.31	5.18	5.19	5.21	5.19	466,600
6/10/2024	-0.06 / -1.13%	5.30	5.40	5.20	5.23	5.26	5.23	377,300
6/7/2024	-0.03 / -0.56%	5.38	5.38	5.27	5.29	5.31	5.29	223,300
6/6/2024	-0.11 / -2.03%	5.43	5.45	5.30	5.32	5.40	5.32	195,000
6/5/2024	+0.06 / +1.12%	5.37	5.49	5.37	5.43	5.44	5.43	611,000
6/4/2024	-0.01 / -0.19%	5.40	5.41	5.32	5.37	5.37	5.37	208,600
6/3/2024	+0.11 / +2.09%	5.30	5.55	5.24	5.38	5.38	5.38	2,011,900
5/31/2024	-0.01 / -0.19%	5.28	5.28	5.19	5.27	5.22	5.27	374,700
5/30/2024	-0.10 / -1.86%	5.34	5.38	5.25	5.28	5.30	5.28	1,731,600
5/29/2024	+0.21 / +4.06%	5.20	5.41	5.17	5.38	5.32	5.38	674,700
5/28/2024	-0.03 / -0.58%	5.21	5.24	5.16	5.17	5.18	5.17	327,200
5/27/2024	0.00 / 0.00%	5.19	5.26	5.14	5.20	5.18	5.20	300,400
5/24/2024	-0.13 / -2.44%	5.33	5.33	5.10	5.20	5.23	5.20	652,800
5/23/2024	+0.01 / +0.19%	5.32	5.36	5.23	5.33	5.30	5.33	335,700
5/22/2024	+0.10 / +1.92%	5.24	5.48	5.24	5.32	5.38	5.32	816,700
5/21/2024	-0.05 / -0.95%	5.30	5.31	5.19	5.22	5.23	5.22	1,426,100
5/20/2024	+0.11 / +2.13%	5.15	5.27	5.15	5.27	5.22	5.27	714,000
5/17/2024	0.00 / 0.00%	5.15	5.21	5.13	5.16	5.17	5.16	627,300
5/16/2024	-0.01 / -0.19%	5.20	5.23	5.15	5.16	5.17	5.16	480,300
5/15/2024	+0.08 / +1.57%	5.10	5.30	5.08	5.17	5.19	5.17	436,600
5/14/2024	-0.04 / -0.78%	5.15	5.17	5.08	5.09	5.12	5.09	1,093,800
5/13/2024	+0.13 / +2.60%	5.14	5.16	5.00	5.13	5.03	5.13	697,600
5/10/2024	-0.29 / -5.48%	5.39	5.39	4.96	5.00	5.03	5.00	2,549,800
5/9/2024	-0.04 / -0.75%	5.31	5.39	5.29	5.29	5.32	5.29	210,500

<<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	38,000	24.20	-3.20%
BMC	17,300	16.70	-0.89%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%