Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2017	-0.14 / -3.26%	4.25	4.28	4.13	4.16	4.19	4.16	452,850
8/29/2017	-0.08 / -1.83%	4.34	4.36	4.20	4.30	4.30	4.30	492,600
8/28/2017	+0.09 / +2.10%	4.29	4.38	4.27	4.38	4.34	4.38	529,100
8/25/2017	-0.06 / -1.38%	4.30	4.35	4.21	4.29	4.28	4.29	423,220
8/24/2017	+0.15 / +3.57%	4.18	4.35	4.18	4.35	4.26	4.35	339,920
8/23/2017	+0.01 / +0.24%	4.25	4.38	4.20	4.20	4.29	4.20	376,440
8/22/2017	-0.31 / -6.89%	4.52	4.52	4.19	4.19	4.29	4.19	910,240
8/21/2017	-0.11 / -2.39%	4.66	4.66	4.40	4.50	4.48	4.50	436,520
8/18/2017	+0.01 / +0.22%	4.50	4.61	4.40	4.61	4.50	4.61	498,930
8/17/2017	-0.23 / -4.76%	4.79	4.84	4.60	4.60	4.73	4.60	552,770
8/16/2017	-0.05 / -1.02%	4.90	4.90	4.82	4.83	4.85	4.83	486,840
8/15/2017	+0.09 / +1.88%	4.80	4.90	4.76	4.88	4.83	4.88	824,740
8/14/2017	+0.11 / +2.35%	4.64	4.88	4.64	4.79	4.75	4.79	313,500
8/11/2017	-0.04 / -0.85%	4.72	4.72	4.60	4.68	4.65	4.68	468,540
8/10/2017	-0.08 / -1.67%	4.84	4.84	4.68	4.72	4.74	4.72	268,360
8/9/2017	+0.17 / +3.67%	4.62	4.80	4.60	4.80	4.67	4.80	873,740
8/8/2017	-0.23 / -4.73%	4.86	4.86	4.63	4.63	4.70	4.63	978,460
8/7/2017	-0.08 / -1.62%	4.95	5.05	4.82	4.86	4.94	4.86	692,140
8/4/2017	+0.29 / +6.24%	4.69	4.94	4.69	4.94	4.77	4.94	509,050
8/3/2017	-0.03 / -0.64%	4.38	4.98	4.38	4.65	4.59	4.65	654,970
8/2/2017	-0.35 / -6.96%	4.90	5.00	4.68	4.68	4.73	4.68	1,099,800
8/1/2017	-0.37 / -6.85%	5.30	5.31	5.03	5.03	5.08	5.03	902,040
7/31/2017	0.00 / 0.00%	5.31	5.76	5.31	5.40	5.56	5.40	595,480
7/28/2017	-0.09 / -1.64%	5.25	5.69	5.18	5.40	5.38	5.40	945,740
7/27/2017	+0.16 / +3.00%	5.70	5.70	5.33	5.49	5.66	5.49	2,950,070
7/26/2017	+0.34 / +6.81%	5.33	5.33	5.33	5.33	5.33	5.33	414,690
7/25/2017	+0.32 / +6.85%	4.67	4.99	4.52	4.99	4.86	4.99	725,750
7/24/2017	-0.26 / -5.27%	4.59	5.00	4.59	4.67	4.79	4.67	918,150
7/21/2017	-0.37 / -6.98%	5.30	5.49	4.93	4.93	5.12	4.93	958,350
7/20/2017	+0.27 / +5.37%	4.70	5.30	4.68	5.30	4.81	5.30	1,008,770

<<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%