Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2025	+0.50 / +5.68%	9.38	9.38	8.80	9.30	9.19	9.30	273,600
8/14/2025	+0.57 / +6.93%	8.58	8.80	8.45	8.80	8.73	8.80	302,000
8/13/2025	+0.53 / +6.88%	7.80	8.23	7.80	8.23	8.19	8.23	398,800
8/12/2025	+0.48 / +6.65%	7.70	7.70	7.30	7.70	7.55	7.70	154,300
8/11/2025	+0.47 / +6.96%	6.75	7.22	6.75	7.22	7.19	7.22	430,600
8/8/2025	+0.07 / +1.05%	6.51	6.75	6.50	6.75	6.72	6.75	212,400
8/7/2025	+0.08 / +1.21%	6.60	6.78	6.45	6.68	6.61	6.68	162,100
8/6/2025	+0.09 / +1.38%	6.90	6.90	6.51	6.60	6.55	6.60	227,200
8/5/2025	+0.01 / +0.15%	6.48	6.58	6.35	6.51	6.51	6.51	613,600
8/4/2025	-0.05 / -0.76%	6.75	6.77	6.48	6.50	6.56	6.50	116,500
8/1/2025	-0.04 / -0.61%	6.60	6.67	6.40	6.55	6.53	6.55	101,000
7/31/2025	+0.20 / +3.13%	6.50	6.68	6.10	6.59	6.47	6.59	351,500
7/30/2025	+0.39 / +6.50%	5.80	6.40	5.80	6.39	6.29	6.39	497,600
7/29/2025	-0.38 / -5.96%	6.81	6.81	6.00	6.00	6.45	6.00	462,700
7/28/2025	+0.41 / +6.87%	5.82	6.38	5.82	6.38	6.32	6.38	1,269,700
7/25/2025	+0.27 / +4.74%	5.75	6.09	5.60	5.97	5.86	5.97	589,500
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

<<Previous 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	1,415,700	0.60	0.00%
AMC	3,600	16.50	-2.37%
ATG	292,800	5.40	-1.82%
BKC	54,000	30.90	-0.32%
BMC	147,400	17.65	-1.12%
BMJ	100	11.70	8.33%
CBI	10,000	15.00	3.45%
CMI	14,300	0.80	14.29%