Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/31/2018	+0.04 / +2.48%	1.59	1.65	1.59	1.65	1.63	1.65	29,390
7/30/2018	-0.10 / -5.85%	1.70	1.78	1.60	1.61	1.64	1.61	187,950
7/27/2018	-0.02 / -1.16%	1.75	1.78	1.71	1.71	1.74	1.71	23,050
7/26/2018	+0.01 / +0.58%	1.72	1.84	1.71	1.73	1.78	1.73	62,210
7/25/2018	+0.05 / +2.99%	1.66	1.73	1.66	1.72	1.68	1.72	45,750
7/24/2018	-0.06 / -3.47%	1.73	1.75	1.67	1.67	1.67	1.67	24,540
7/23/2018	0.00 / 0.00%	1.73	1.76	1.66	1.73	1.70	1.73	119,590
7/20/2018	-0.02 / -1.14%	1.83	1.83	1.73	1.73	1.74	1.73	29,860
7/19/2018	+0.11 / +6.71%	1.60	1.75	1.59	1.75	1.74	1.75	163,490
7/18/2018	+0.04 / +2.50%	1.60	1.64	1.57	1.64	1.60	1.64	43,860
7/17/2018	0.00 / 0.00%	1.57	1.64	1.57	1.60	1.60	1.60	20,060
7/16/2018	+0.01 / +0.63%	1.59	1.65	1.59	1.60	1.61	1.60	58,000
7/13/2018	0.00 / 0.00%	1.56	1.67	1.56	1.59	1.60	1.59	66,780
7/12/2018	0.00 / 0.00%	1.55	1.60	1.53	1.59	1.54	1.59	12,330
7/11/2018	-0.03 / -1.85%	1.61	1.61	1.57	1.59	1.60	1.59	8,590
7/10/2018	-0.01 / -0.61%	1.63	1.63	1.57	1.62	1.59	1.62	42,200
7/9/2018	-0.02 / -1.21%	1.65	1.67	1.58	1.63	1.62	1.63	37,750
7/6/2018	0.00 / 0.00%	1.60	1.67	1.60	1.65	1.64	1.65	12,840
7/5/2018	-0.06 / -3.51%	1.71	1.75	1.64	1.65	1.68	1.65	28,590
7/4/2018	0.00 / 0.00%	1.63	1.77	1.63	1.71	1.70	1.71	25,850
7/3/2018	-0.12 / -6.56%	1.83	1.83	1.71	1.71	1.74	1.71	73,430
7/2/2018	-0.03 / -1.61%	1.86	1.86	1.82	1.83	1.84	1.83	9,430
6/29/2018	0.00 / 0.00%	1.86	1.86	1.79	1.86	1.83	1.86	24,050
6/28/2018	+0.01 / +0.54%	1.85	1.87	1.81	1.86	1.84	1.86	61,890
6/27/2018	+0.05 / +2.78%	1.86	1.86	1.80	1.85	1.82	1.85	21,470
6/26/2018	-0.07 / -3.74%	1.87	1.87	1.80	1.80	1.80	1.80	39,900
6/25/2018	+0.01 / +0.54%	1.85	1.87	1.82	1.87	1.83	1.87	54,570
6/22/2018	0.00 / 0.00%	1.88	1.88	1.82	1.86	1.83	1.86	10,410
6/21/2018	+0.05 / +2.76%	1.82	1.89	1.80	1.86	1.80	1.86	3,330
6/20/2018	-0.04 / -2.16%	1.87	1.89	1.81	1.81	1.82	1.81	19,220

<<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