|
Closing price on 3/27/2026
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
8.16 |
| Volume |
29,100 |
| Split-adjusted Price |
8.18 |
There is no data on 3/28/2026. Display data on 3/27/2026 instead.
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.16
|
8.18
|
8.17
|
8.18
|
29,100
|
|
|
3/26/2026
|
-0.01 / -0.12%
|
8.59
|
8.59
|
8.18
|
8.19
|
8.24
|
8.19
|
22,700
|
|
|
3/25/2026
|
-0.20 / -2.38%
|
8.18
|
8.76
|
8.18
|
8.20
|
8.39
|
8.20
|
675,300
|
|
|
3/24/2026
|
-0.40 / -4.55%
|
8.31
|
9.30
|
8.31
|
8.40
|
8.76
|
8.40
|
117,500
|
|
|
3/23/2026
|
-0.50 / -5.38%
|
8.92
|
9.00
|
8.70
|
8.80
|
8.86
|
8.80
|
22,000
|
|
|
3/20/2026
|
+0.40 / +4.49%
|
8.65
|
9.30
|
8.65
|
9.30
|
9.09
|
9.30
|
28,700
|
|
|
3/19/2026
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.66
|
8.90
|
8.84
|
8.90
|
49,300
|
|
|
3/18/2026
|
0.00 / 0.00%
|
9.05
|
9.05
|
8.85
|
8.90
|
8.89
|
8.90
|
79,400
|
|
|
3/17/2026
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
8.90
|
8.90
|
8.90
|
55,800
|
|
|
3/16/2026
|
+0.05 / +0.56%
|
8.66
|
8.90
|
8.66
|
8.90
|
8.78
|
8.90
|
586,600
|
|
|
3/13/2026
|
+0.25 / +2.91%
|
8.91
|
8.91
|
8.50
|
8.85
|
8.74
|
8.85
|
27,400
|
|
|
3/12/2026
|
+0.53 / +6.57%
|
8.60
|
8.63
|
8.09
|
8.60
|
8.19
|
8.60
|
594,400
|
|
|
3/11/2026
|
-0.58 / -6.71%
|
9.00
|
9.00
|
8.05
|
8.07
|
8.19
|
8.07
|
216,100
|
|
|
3/10/2026
|
-0.65 / -6.99%
|
9.27
|
9.30
|
8.65
|
8.65
|
8.69
|
8.65
|
245,400
|
|
|
3/9/2026
|
-0.70 / -7.00%
|
9.30
|
9.31
|
9.30
|
9.30
|
9.30
|
9.30
|
873,700
|
|
|
3/6/2026
|
-0.75 / -6.98%
|
10.75
|
10.75
|
10.00
|
10.00
|
10.05
|
10.00
|
75,600
|
|
|
3/5/2026
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.20
|
10.75
|
10.54
|
10.75
|
165,700
|
|
|
3/4/2026
|
-0.30 / -2.70%
|
10.80
|
11.00
|
10.35
|
10.80
|
10.43
|
10.80
|
898,800
|
|
|
3/3/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.00
|
11.10
|
649,700
|
|
|
3/2/2026
|
+0.10 / +0.91%
|
10.95
|
11.50
|
10.40
|
11.10
|
10.90
|
11.10
|
308,200
|
|
|
2/27/2026
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.45
|
11.00
|
10.88
|
11.00
|
120,000
|
|
|
2/26/2026
|
+0.35 / +3.45%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.33
|
10.50
|
192,900
|
|
|
2/25/2026
|
+0.39 / +4.00%
|
10.10
|
10.30
|
9.79
|
10.15
|
9.97
|
10.15
|
348,500
|
|
|
2/24/2026
|
+0.39 / +4.16%
|
10.00
|
10.00
|
9.16
|
9.76
|
9.72
|
9.76
|
146,500
|
|
|
2/23/2026
|
+0.61 / +6.96%
|
9.04
|
9.37
|
8.76
|
9.37
|
9.33
|
9.37
|
504,500
|
|
|
2/13/2026
|
+0.01 / +0.11%
|
8.85
|
8.85
|
8.38
|
8.76
|
8.63
|
8.76
|
44,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.41
|
8.75
|
8.67
|
8.75
|
16,900
|
|
|
2/11/2026
|
+0.29 / +3.43%
|
8.48
|
8.85
|
8.09
|
8.75
|
8.65
|
8.75
|
47,200
|
|
|
2/10/2026
|
-0.02 / -0.24%
|
7.93
|
8.46
|
7.91
|
8.46
|
8.15
|
8.46
|
21,900
|
|
|
2/9/2026
|
-0.02 / -0.24%
|
8.05
|
8.48
|
7.91
|
8.48
|
8.08
|
8.48
|
21,700
|
|
|