Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2025	+0.20 / +3.64%	5.41	5.74	5.40	5.70	5.64	5.70	570,800
7/23/2025	+0.17 / +3.19%	5.30	5.60	5.30	5.50	5.52	5.50	629,300
7/22/2025	+0.13 / +2.50%	5.20	5.56	5.19	5.33	5.37	5.33	553,100
7/21/2025	-0.17 / -3.17%	5.40	5.40	5.15	5.20	5.27	5.20	192,000
7/18/2025	-0.01 / -0.19%	5.48	5.52	5.25	5.37	5.38	5.37	121,200
7/17/2025	+0.05 / +0.94%	5.35	5.57	5.35	5.38	5.42	5.38	96,100
7/16/2025	-0.15 / -2.74%	5.48	5.58	5.33	5.33	5.40	5.33	52,100
7/15/2025	-0.02 / -0.36%	5.25	5.65	5.25	5.48	5.46	5.48	185,400
7/14/2025	+0.10 / +1.85%	5.75	5.75	5.40	5.50	5.56	5.50	306,000
7/11/2025	+0.35 / +6.93%	5.08	5.40	5.08	5.40	5.29	5.40	1,152,400
7/10/2025	0.00 / 0.00%	5.07	5.14	5.05	5.05	5.08	5.05	74,600
7/9/2025	+0.02 / +0.40%	5.03	5.08	5.00	5.05	5.04	5.05	120,400
7/8/2025	+0.01 / +0.20%	5.02	5.10	4.95	5.03	5.02	5.03	166,000
7/7/2025	+0.12 / +2.45%	4.90	5.04	4.88	5.02	4.95	5.02	75,000
7/4/2025	+0.01 / +0.20%	4.95	4.95	4.70	4.90	4.82	4.90	97,500
7/3/2025	-0.02 / -0.41%	4.86	4.91	4.86	4.89	4.87	4.89	23,000
7/2/2025	-0.01 / -0.20%	4.91	4.91	4.87	4.91	4.89	4.91	48,400
7/1/2025	+0.02 / +0.41%	4.81	4.92	4.79	4.92	4.82	4.92	57,100
6/30/2025	-0.06 / -1.21%	5.00	5.00	4.86	4.90	4.89	4.90	41,000
6/27/2025	-0.01 / -0.20%	4.89	4.99	4.81	4.96	4.86	4.96	74,200
6/26/2025	0.00 / 0.00%	4.91	4.99	4.85	4.97	4.90	4.97	48,000
6/25/2025	-0.03 / -0.60%	5.00	5.08	4.88	4.97	4.93	4.97	82,300
6/24/2025	+0.01 / +0.20%	4.99	5.00	4.95	5.00	5.00	5.00	1,500
6/23/2025	-0.02 / -0.40%	4.91	5.00	4.79	4.99	4.94	4.99	76,400
6/20/2025	-0.02 / -0.40%	5.01	5.08	4.91	5.01	5.00	5.01	13,100
6/19/2025	+0.16 / +3.29%	5.02	5.08	5.00	5.03	5.03	5.03	75,000
6/18/2025	-0.08 / -1.62%	4.95	4.95	4.87	4.87	4.91	4.87	59,100
6/17/2025	+0.02 / +0.41%	4.94	4.95	4.91	4.95	4.93	4.95	13,100
6/16/2025	-0.02 / -0.40%	4.96	4.96	4.90	4.93	4.94	4.93	36,000
6/13/2025	-0.05 / -1.00%	4.87	4.96	4.84	4.95	4.89	4.95	56,400

<<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