|
Closing price on 9/28/2026
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.95 |
| Volume |
3,200 |
| Split-adjusted Price |
10.50 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.95
|
10.50
|
10.16
|
10.50
|
3,200
|
|
|
9/25/2026
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.78
|
10.00
|
6,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.99
|
10.00
|
10.00
|
10.00
|
1,100
|
|
|
9/23/2026
|
-0.20 / -1.96%
|
9.58
|
10.20
|
9.58
|
10.00
|
10.04
|
10.00
|
5,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
9/21/2026
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.36
|
10.20
|
7,000
|
|
|
9/18/2026
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.95
|
10.40
|
10.30
|
10.40
|
3,000
|
|
|
9/17/2026
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.35
|
10.20
|
9.56
|
10.20
|
28,000
|
|
|
9/16/2026
|
-0.07 / -0.70%
|
9.90
|
10.20
|
9.53
|
9.90
|
9.95
|
9.90
|
14,800
|
|
|
9/15/2026
|
+0.07 / +0.71%
|
9.98
|
9.98
|
9.53
|
9.97
|
9.84
|
9.97
|
1,800
|
|
|
9/14/2026
|
-0.25 / -2.46%
|
10.10
|
10.10
|
9.89
|
9.90
|
9.94
|
9.90
|
1,069,300
|
|
|
9/11/2026
|
+0.27 / +2.73%
|
10.25
|
10.55
|
9.90
|
10.15
|
10.13
|
10.15
|
48,100
|
|
|
9/10/2026
|
+0.09 / +0.92%
|
9.99
|
9.99
|
9.70
|
9.88
|
9.88
|
9.88
|
4,400
|
|
|
9/9/2026
|
+0.09 / +0.93%
|
9.70
|
9.90
|
9.50
|
9.79
|
9.71
|
9.79
|
52,800
|
|
|
9/8/2026
|
-0.28 / -2.81%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.75
|
9.70
|
33,600
|
|
|
9/7/2026
|
-0.12 / -1.19%
|
10.05
|
10.05
|
9.70
|
9.98
|
9.95
|
9.98
|
3,000
|
|
|
9/4/2026
|
-0.15 / -1.46%
|
10.20
|
10.25
|
9.75
|
10.10
|
9.92
|
10.10
|
25,200
|
|
|
9/3/2026
|
-0.15 / -1.44%
|
10.40
|
10.50
|
9.95
|
10.25
|
10.15
|
10.25
|
11,800
|
|
|
8/28/2026
|
+0.60 / +6.12%
|
9.79
|
10.45
|
9.79
|
10.40
|
10.39
|
10.40
|
224,100
|
|
|
8/27/2026
|
+0.30 / +3.16%
|
9.95
|
9.95
|
8.96
|
9.80
|
9.69
|
9.80
|
23,200
|
|
|
8/26/2026
|
+0.62 / +6.98%
|
9.29
|
9.50
|
9.05
|
9.50
|
9.41
|
9.50
|
179,600
|
|
|
8/25/2026
|
-0.03 / -0.34%
|
9.38
|
9.38
|
8.88
|
8.88
|
8.95
|
8.88
|
5,300
|
|
|
8/24/2026
|
+0.21 / +2.41%
|
8.90
|
9.00
|
8.81
|
8.91
|
8.92
|
8.91
|
4,914,300
|
|
|
8/21/2026
|
-0.35 / -3.87%
|
9.14
|
9.20
|
8.53
|
8.70
|
8.70
|
8.70
|
41,600
|
|
|
8/20/2026
|
-0.02 / -0.22%
|
9.15
|
9.15
|
8.51
|
9.05
|
8.88
|
9.05
|
1,010,600
|
|
|
8/19/2026
|
-0.04 / -0.44%
|
9.11
|
9.14
|
9.07
|
9.07
|
9.10
|
9.07
|
3,200
|
|
|
8/18/2026
|
+0.05 / +0.55%
|
9.10
|
9.58
|
9.07
|
9.11
|
9.09
|
9.11
|
8,800
|
|
|
8/17/2026
|
-0.54 / -5.63%
|
9.06
|
9.97
|
9.06
|
9.06
|
9.07
|
9.06
|
15,300
|
|
|
8/14/2026
|
+0.12 / +1.27%
|
9.35
|
9.68
|
9.02
|
9.60
|
9.26
|
9.60
|
26,900
|
|
|
8/13/2026
|
-0.12 / -1.25%
|
9.60
|
9.60
|
9.30
|
9.48
|
9.32
|
9.48
|
11,300
|
|
|