|
Closing price on 6/25/2026
|
|
| Open |
11.00 |
| High |
11.75 |
| Low |
10.60 |
| Volume |
7,600 |
| Split-adjusted Price |
11.40 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
+0.40 / +3.64%
|
11.00
|
11.75
|
10.60
|
11.40
|
11.20
|
11.40
|
7,600
|
|
|
6/24/2026
|
-0.80 / -6.78%
|
12.15
|
12.15
|
11.00
|
11.00
|
11.14
|
11.00
|
38,300
|
|
|
6/23/2026
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.20
|
11.80
|
11.40
|
11.80
|
1,447,200
|
|
|
6/22/2026
|
+0.25 / +2.13%
|
11.75
|
12.00
|
11.35
|
12.00
|
11.64
|
12.00
|
9,000
|
|
|
6/19/2026
|
+0.05 / +0.43%
|
11.45
|
12.10
|
11.25
|
11.75
|
11.47
|
11.75
|
23,600
|
|
|
6/18/2026
|
0.00 / 0.00%
|
11.45
|
11.85
|
11.30
|
11.70
|
11.45
|
11.70
|
21,000
|
|
|
6/17/2026
|
+0.25 / +2.18%
|
11.45
|
11.85
|
11.45
|
11.70
|
11.57
|
11.70
|
8,500
|
|
|
6/16/2026
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.20
|
11.45
|
11.26
|
11.45
|
16,700
|
|
|
6/15/2026
|
+0.20 / +1.77%
|
11.30
|
11.50
|
10.90
|
11.50
|
11.24
|
11.50
|
317,800
|
|
|
6/12/2026
|
-0.15 / -1.31%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
8,600
|
|
|
6/11/2026
|
-0.05 / -0.43%
|
10.75
|
11.45
|
10.75
|
11.45
|
11.22
|
11.45
|
8,000
|
|
|
6/10/2026
|
+0.05 / +0.44%
|
11.85
|
11.85
|
10.65
|
11.50
|
10.78
|
11.50
|
33,800
|
|
|
6/9/2026
|
-0.05 / -0.43%
|
11.45
|
11.45
|
10.85
|
11.45
|
11.39
|
11.45
|
4,700
|
|
|
6/8/2026
|
+0.35 / +3.14%
|
10.65
|
11.50
|
10.60
|
11.50
|
10.78
|
11.50
|
31,500
|
|
|
6/5/2026
|
+0.55 / +5.19%
|
11.00
|
11.15
|
10.30
|
11.15
|
10.96
|
11.15
|
35,200
|
|
|
6/4/2026
|
+0.63 / +6.32%
|
9.87
|
10.60
|
9.56
|
10.60
|
10.28
|
10.60
|
1,237,300
|
|
|
6/3/2026
|
-0.03 / -0.30%
|
10.15
|
10.15
|
9.61
|
9.97
|
9.85
|
9.97
|
4,800
|
|
|
6/2/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.82
|
10.00
|
10.20
|
10.00
|
10,700
|
|
|
6/1/2026
|
+0.18 / +1.83%
|
9.20
|
10.40
|
9.20
|
10.00
|
9.70
|
10.00
|
41,000
|
|
|
5/29/2026
|
-0.68 / -6.48%
|
10.20
|
10.45
|
9.82
|
9.82
|
9.88
|
9.82
|
2,038,700
|
|
|
5/28/2026
|
-0.10 / -0.94%
|
10.10
|
10.60
|
10.05
|
10.50
|
10.17
|
10.50
|
53,000
|
|
|
5/27/2026
|
+0.35 / +3.41%
|
9.96
|
10.90
|
9.96
|
10.60
|
10.30
|
10.60
|
34,300
|
|
|
5/26/2026
|
-0.75 / -6.82%
|
11.00
|
11.65
|
10.25
|
10.25
|
10.34
|
10.25
|
133,600
|
|
|
5/25/2026
|
-0.70 / -5.98%
|
12.45
|
12.45
|
11.00
|
11.00
|
11.93
|
11.00
|
503,400
|
|
|
5/22/2026
|
+0.75 / +6.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.69
|
11.70
|
423,800
|
|
|
5/21/2026
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.93
|
10.95
|
280,500
|
|
|
5/20/2026
|
-0.05 / -0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.10
|
10.25
|
4,900
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.29
|
10.30
|
5,500
|
|
|
5/18/2026
|
-0.10 / -0.96%
|
9.68
|
10.45
|
9.68
|
10.30
|
10.19
|
10.30
|
272,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.00
|
10.40
|
10.21
|
10.40
|
14,000
|
|
|