Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2017	+0.33 / +6.80%	4.85	5.18	4.70	5.18	5.08	5.18	1,062,840
7/14/2017	+0.31 / +6.83%	4.24	4.85	4.24	4.85	4.72	4.85	1,224,960
7/13/2017	+0.29 / +6.82%	4.54	4.54	4.28	4.54	4.49	4.54	1,882,700
7/12/2017	+0.27 / +6.78%	3.99	4.25	3.95	4.25	4.18	4.25	1,038,310
7/11/2017	-0.04 / -1.00%	3.93	4.00	3.92	3.98	3.95	3.98	380,760
7/10/2017	-0.03 / -0.74%	4.05	4.05	3.90	4.02	3.96	4.02	435,380
7/7/2017	+0.18 / +4.65%	3.94	4.14	3.86	4.05	4.08	4.05	1,299,850
7/6/2017	-0.05 / -1.28%	3.91	3.91	3.81	3.87	3.86	3.87	649,200
7/5/2017	+0.07 / +1.82%	3.71	3.95	3.71	3.92	3.82	3.92	702,040
7/4/2017	-0.06 / -1.53%	3.90	3.95	3.70	3.85	3.86	3.85	367,590
7/3/2017	-0.09 / -2.25%	3.82	4.00	3.80	3.91	3.89	3.91	420,650
6/30/2017	-0.02 / -0.50%	4.09	4.09	3.93	4.00	3.96	4.00	444,060
6/29/2017	+0.13 / +3.34%	3.82	4.09	3.82	4.02	4.02	4.02	594,820
6/28/2017	+0.17 / +4.57%	3.72	3.98	3.70	3.89	3.89	3.89	460,830
6/27/2017	-0.23 / -5.82%	3.94	3.99	3.70	3.72	3.80	3.72	626,250
6/26/2017	+0.09 / +2.33%	3.86	4.13	3.86	3.95	3.99	3.95	695,580
6/23/2017	-0.29 / -6.99%	3.97	4.15	3.86	3.86	3.92	3.86	1,071,930
6/22/2017	+0.20 / +5.06%	4.20	4.22	4.00	4.15	4.20	4.15	2,556,020
6/21/2017	+0.25 / +6.76%	3.95	3.95	3.95	3.95	3.95	3.95	202,900
6/20/2017	+0.24 / +6.94%	3.50	3.70	3.44	3.70	3.65	3.70	681,830
6/19/2017	+0.03 / +0.87%	3.49	3.49	3.21	3.46	3.39	3.46	1,225,260
6/16/2017	-0.01 / -0.29%	3.44	3.50	3.40	3.43	3.44	3.43	663,400
6/15/2017	-0.21 / -5.75%	3.55	3.65	3.40	3.44	3.44	3.44	1,539,520
6/14/2017	-0.27 / -6.89%	3.91	4.19	3.65	3.65	3.87	3.65	2,245,950
6/13/2017	-0.28 / -6.67%	3.91	4.20	3.91	3.92	3.94	3.92	2,095,470
6/12/2017	-0.31 / -6.87%	4.20	4.20	4.20	4.20	4.20	4.20	365,240
6/9/2017	-0.33 / -6.82%	4.51	4.51	4.51	4.51	4.51	4.51	322,330
6/8/2017	-0.36 / -6.92%	5.20	5.30	4.84	4.84	4.92	4.84	1,726,140
6/7/2017	+0.17 / +3.38%	5.38	5.38	4.70	5.20	5.30	5.20	1,958,590
6/6/2017	+0.32 / +6.79%	5.03	5.03	5.00	5.03	5.03	5.03	1,442,760

<<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	465,300	0.50	0.00%
AMC	0	18.50	0.00%
ATG	61,600	8.20	0.00%
BKC	67,200	24.50	2.51%
BMC	29,500	16.75	0.00%
BMJ	0	10.30	0.00%
CBI	5,000	14.70	0.00%
CMI	7,300	0.70	0.00%