Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2016	0.00 / 0.00%	30.20	30.20	29.90	30.20	30.06	30.20	952,800
8/4/2016	+0.30 / +1.00%	29.90	30.20	29.00	30.20	29.91	30.20	1,034,410
8/3/2016	-0.20 / -0.66%	30.00	30.00	29.70	29.90	29.91	29.90	967,450
8/2/2016	+0.10 / +0.33%	29.80	30.10	28.90	30.10	29.79	30.10	917,350
8/1/2016	-0.10 / -0.33%	30.00	30.00	29.70	30.00	29.87	30.00	439,110
7/29/2016	0.00 / 0.00%	30.10	30.20	29.80	30.10	29.98	30.10	811,300
7/28/2016	+0.20 / +0.67%	29.80	30.10	29.30	30.10	29.83	30.10	868,840
7/27/2016	0.00 / 0.00%	29.90	30.00	29.80	29.90	29.83	29.90	980,230
7/26/2016	0.00 / 0.00%	29.90	30.00	29.30	29.90	29.82	29.90	848,040
7/25/2016	0.00 / 0.00%	29.90	29.90	29.70	29.90	29.81	29.90	831,160
7/22/2016	-0.10 / -0.33%	30.00	30.00	29.60	29.90	29.77	29.90	953,010
7/21/2016	+0.10 / +0.33%	29.90	30.00	29.00	30.00	29.78	30.00	807,370
7/20/2016	-0.20 / -0.66%	28.40	30.10	28.40	29.90	29.83	29.90	778,620
7/19/2016	+1.40 / +4.88%	28.60	30.10	28.20	30.10	28.60	30.10	776,530
7/18/2016	0.00 / 0.00%	28.60	28.70	28.40	28.70	28.50	28.70	631,040
7/15/2016	0.00 / 0.00%	28.70	28.80	28.30	28.70	28.66	28.70	319,670
7/14/2016	0.00 / 0.00%	28.60	28.80	28.60	28.70	28.63	28.70	543,290
7/13/2016	+0.10 / +0.35%	28.60	28.80	28.50	28.70	28.59	28.70	641,060
7/12/2016	0.00 / 0.00%	28.50	28.70	28.30	28.60	28.51	28.60	760,410
7/11/2016	+0.20 / +0.70%	28.30	28.60	28.30	28.60	28.47	28.60	506,250
7/8/2016	+0.20 / +0.71%	28.10	28.40	28.00	28.40	28.17	28.40	706,550
7/7/2016	+0.10 / +0.36%	27.90	28.20	27.90	28.20	28.07	28.20	647,840
7/6/2016	+0.10 / +0.36%	27.80	28.10	27.60	28.10	27.92	28.10	602,280
7/5/2016	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.89	28.00	562,890
7/4/2016	0.00 / 0.00%	28.00	28.00	27.50	28.00	27.91	28.00	863,180
7/1/2016	0.00 / 0.00%	28.00	28.00	27.90	28.00	27.92	28.00	503,760
6/30/2016	+0.10 / +0.36%	27.70	28.20	27.70	28.00	27.86	28.00	959,310
6/29/2016	+0.10 / +0.36%	27.70	28.00	27.60	27.90	27.72	27.90	887,310
6/28/2016	+0.30 / +1.09%	27.50	27.80	27.40	27.80	27.54	27.80	552,480
6/27/2016	-0.20 / -0.72%	27.70	27.70	27.20	27.50	27.53	27.50	791,350

<<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