Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/5/2022	-0.14 / -1.80%	7.79	7.80	7.62	7.62	7.67	7.62	60,500
8/31/2022	+0.03 / +0.39%	7.79	7.87	7.65	7.76	7.74	7.76	35,400
8/30/2022	-0.06 / -0.77%	8.15	8.15	7.72	7.73	7.87	7.73	77,200
8/29/2022	-0.38 / -4.65%	7.80	8.00	7.71	7.79	7.79	7.79	89,600
8/26/2022	-0.23 / -2.74%	8.25	8.35	8.16	8.17	8.22	8.17	73,600
8/25/2022	+0.15 / +1.82%	8.41	8.45	8.25	8.40	8.29	8.40	76,900
8/24/2022	-0.14 / -1.67%	8.39	8.49	8.25	8.25	8.29	8.25	137,200
8/23/2022	+0.26 / +3.20%	8.29	8.45	8.00	8.39	8.20	8.39	114,300
8/22/2022	-0.61 / -6.98%	8.15	8.51	8.13	8.13	8.43	8.13	506,600
8/19/2022	+0.04 / +0.46%	8.55	8.80	8.50	8.74	8.63	8.74	148,000
8/18/2022	-0.20 / -2.25%	8.65	8.90	8.65	8.70	8.74	8.70	95,500
8/17/2022	-0.15 / -1.66%	9.20	9.20	8.90	8.90	8.96	8.90	132,200
8/16/2022	+0.07 / +0.78%	9.00	9.26	8.92	9.05	9.06	9.05	1,081,500
8/15/2022	-0.19 / -2.07%	9.50	9.50	8.66	8.98	9.12	8.98	364,700
8/12/2022	-0.29 / -3.07%	9.00	9.35	9.00	9.17	9.16	9.17	214,700
8/11/2022	+0.18 / +1.94%	9.92	9.92	9.45	9.46	9.59	9.46	1,746,600
8/10/2022	+0.60 / +6.91%	9.28	9.28	9.25	9.28	9.28	9.28	269,700
8/9/2022	+0.56 / +6.90%	8.37	8.68	8.32	8.68	8.61	8.68	456,400
8/8/2022	+0.53 / +6.98%	7.59	8.12	7.59	8.12	7.85	8.12	360,800
8/5/2022	+0.01 / +0.13%	7.50	7.65	7.41	7.59	7.54	7.59	131,300
8/4/2022	-0.02 / -0.26%	7.60	7.77	7.58	7.58	7.63	7.58	125,500
8/3/2022	+0.10 / +1.33%	7.30	7.70	7.30	7.60	7.39	7.60	128,700
8/2/2022	+0.30 / +4.17%	7.34	7.61	7.15	7.50	7.33	7.50	683,400
8/1/2022	-0.02 / -0.28%	7.21	7.29	7.10	7.20	7.18	7.20	115,300
7/29/2022	+0.02 / +0.28%	7.35	7.35	7.17	7.22	7.21	7.22	103,000
7/28/2022	-0.02 / -0.28%	7.45	7.45	7.15	7.20	7.25	7.20	123,000
7/27/2022	-0.11 / -1.50%	7.33	7.33	6.99	7.22	7.08	7.22	130,700
7/26/2022	-0.19 / -2.53%	7.74	7.74	7.33	7.33	7.40	7.33	66,600
7/25/2022	-0.20 / -2.59%	7.72	7.95	7.52	7.52	7.77	7.52	106,400
7/22/2022	+0.50 / +6.93%	7.20	7.72	7.20	7.72	7.45	7.72	532,200

<<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