Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	-0.01 / -0.18%	5.50	5.50	5.30	5.44	5.38	5.44	723,800
8/1/2023	-0.25 / -4.39%	5.88	5.88	5.45	5.45	5.57	5.45	2,661,000
7/31/2023	+0.18 / +3.26%	5.89	5.90	5.58	5.70	5.77	5.70	2,168,100
7/28/2023	+0.36 / +6.98%	5.16	5.52	5.16	5.52	5.43	5.52	2,488,200
7/27/2023	-0.08 / -1.53%	5.24	5.28	5.10	5.16	5.20	5.16	3,341,200
7/26/2023	0.00 / 0.00%	5.25	5.34	5.11	5.24	5.22	5.24	661,800
7/25/2023	+0.15 / +2.95%	5.18	5.38	5.17	5.24	5.24	5.24	1,252,500
7/24/2023	+0.16 / +3.25%	4.94	5.09	4.94	5.08	5.02	5.08	733,400
7/21/2023	+0.04 / +0.82%	5.08	5.08	4.88	4.92	4.93	4.92	483,600
7/20/2023	+0.03 / +0.62%	4.87	4.99	4.81	4.88	4.86	4.88	516,500
7/19/2023	-0.25 / -4.90%	5.10	5.30	4.85	4.85	5.11	4.85	3,174,200
7/18/2023	+0.05 / +0.99%	5.10	5.30	5.03	5.10	5.14	5.10	817,100
7/17/2023	+0.22 / +4.55%	4.90	5.05	4.87	5.05	4.96	5.05	979,800
7/14/2023	+0.08 / +1.68%	4.76	4.92	4.74	4.83	4.80	4.83	428,200
7/13/2023	+0.05 / +1.06%	4.86	4.86	4.70	4.75	4.73	4.75	469,900
7/12/2023	-0.10 / -2.08%	4.79	4.93	4.70	4.70	4.78	4.70	2,625,200
7/11/2023	-0.16 / -3.23%	4.96	5.02	4.80	4.80	4.93	4.80	598,600
7/10/2023	+0.15 / +3.12%	4.75	5.10	4.75	4.96	4.97	4.96	4,220,700
7/7/2023	+0.24 / +5.25%	4.59	4.87	4.51	4.81	4.75	4.81	682,700
7/6/2023	-0.14 / -2.97%	4.64	4.71	4.54	4.57	4.60	4.57	527,500
7/5/2023	-0.14 / -2.89%	4.96	4.96	4.68	4.71	4.76	4.71	656,400
7/4/2023	+0.31 / +6.83%	4.56	4.85	4.47	4.85	4.63	4.85	1,051,600
7/3/2023	+0.04 / +0.89%	4.52	4.70	4.50	4.54	4.53	4.54	577,400
6/30/2023	-0.28 / -5.86%	4.66	4.78	4.50	4.50	4.61	4.50	743,000
6/29/2023	-0.19 / -3.82%	4.97	4.97	4.68	4.78	4.84	4.78	593,200
6/28/2023	-0.03 / -0.60%	5.02	5.05	4.95	4.97	4.99	4.97	539,200
6/27/2023	-0.09 / -1.77%	5.18	5.18	5.00	5.00	5.03	5.00	456,300
6/26/2023	-0.19 / -3.60%	5.23	5.35	5.06	5.09	5.13	5.09	636,100
6/23/2023	+0.04 / +0.76%	5.29	5.39	5.17	5.28	5.24	5.28	801,000
6/22/2023	+0.04 / +0.77%	5.30	5.40	5.19	5.24	5.26	5.24	718,500

<<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	0	0.50	0.00%
AMC	0	18.50	0.00%
ATG	0	8.20	0.00%
BKC	38,000	24.20	-3.20%
BMC	17,300	16.70	-0.89%
BMJ	100	10.60	2.91%
CBI	0	14.70	0.00%
CMI	0	0.70	0.00%