Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2025	-0.02 / -0.40%	5.04	5.04	4.91	5.02	4.95	5.02	51,800
6/6/2025	-0.05 / -0.98%	5.08	5.08	4.94	5.04	5.06	5.04	48,400
6/5/2025	+0.02 / +0.39%	5.07	5.09	5.00	5.09	5.07	5.09	55,500
6/4/2025	+0.01 / +0.20%	5.23	5.23	4.98	5.07	5.02	5.07	44,100
6/3/2025	-0.02 / -0.39%	5.01	5.08	4.94	5.06	4.99	5.06	62,200
6/2/2025	-0.02 / -0.39%	5.10	5.17	4.91	5.08	5.01	5.08	74,900
5/30/2025	0.00 / 0.00%	5.19	5.27	5.02	5.10	5.15	5.10	87,600
5/29/2025	+0.10 / +2.00%	5.00	5.25	4.92	5.10	5.13	5.10	152,400
5/28/2025	+0.26 / +5.49%	4.84	5.00	4.84	5.00	4.95	5.00	126,300
5/27/2025	+0.01 / +0.21%	4.72	4.75	4.67	4.74	4.71	4.74	42,700
5/26/2025	+0.06 / +1.28%	4.67	4.73	4.60	4.73	4.69	4.73	30,300
5/23/2025	-0.02 / -0.43%	4.68	4.68	4.65	4.67	4.65	4.67	71,500
5/22/2025	-0.02 / -0.42%	4.70	4.70	4.61	4.69	4.64	4.69	27,100
5/21/2025	+0.05 / +1.07%	4.66	4.72	4.61	4.71	4.67	4.71	57,300
5/20/2025	+0.06 / +1.30%	4.67	4.69	4.60	4.66	4.64	4.66	32,200
5/19/2025	-0.08 / -1.71%	4.70	4.70	4.56	4.60	4.60	4.60	30,900
5/16/2025	-0.01 / -0.21%	4.71	4.74	4.55	4.68	4.68	4.68	60,000
5/15/2025	0.00 / 0.00%	4.75	4.75	4.55	4.69	4.67	4.69	56,400
5/14/2025	0.00 / 0.00%	4.71	4.71	4.65	4.69	4.68	4.69	48,300
5/13/2025	-0.01 / -0.21%	4.70	4.78	4.64	4.69	4.70	4.69	16,700
5/12/2025	0.00 / 0.00%	4.70	4.72	4.52	4.70	4.66	4.70	23,700
5/9/2025	-0.01 / -0.21%	4.71	4.71	4.69	4.70	4.69	4.70	12,900
5/8/2025	-0.01 / -0.21%	4.68	4.72	4.64	4.71	4.68	4.71	102,300
5/7/2025	+0.06 / +1.29%	4.76	4.76	4.70	4.72	4.72	4.72	11,600
5/6/2025	+0.03 / +0.65%	4.63	4.74	4.63	4.66	4.64	4.66	115,100
5/5/2025	-0.10 / -2.11%	4.72	4.72	4.60	4.63	4.62	4.63	49,700
4/29/2025	-0.01 / -0.21%	4.74	4.74	4.61	4.73	4.71	4.73	12,900
4/28/2025	+0.05 / +1.07%	4.69	4.78	4.69	4.74	4.75	4.74	22,600
4/25/2025	+0.08 / +1.74%	4.71	4.73	4.61	4.69	4.62	4.69	250,100
4/24/2025	-0.12 / -2.54%	4.73	4.73	4.60	4.61	4.67	4.61	2,057,400

<<Previous 30 days Next 10 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