|
Closing price on 1/26/2026
|
|
| Open |
8.83 |
| High |
8.90 |
| Low |
8.83 |
| Volume |
800 |
| Split-adjusted Price |
8.83 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
0.00 / 0.00%
|
8.83
|
8.90
|
8.83
|
8.83
|
8.86
|
8.83
|
800
|
|
|
1/23/2026
|
-0.14 / -1.56%
|
9.09
|
9.09
|
8.35
|
8.83
|
8.39
|
8.83
|
244,000
|
|
|
1/22/2026
|
0.00 / 0.00%
|
8.41
|
8.97
|
8.39
|
8.97
|
8.78
|
8.97
|
32,800
|
|
|
1/21/2026
|
-0.03 / -0.33%
|
8.51
|
8.97
|
8.37
|
8.97
|
8.41
|
8.97
|
59,400
|
|
|
1/20/2026
|
+0.13 / +1.47%
|
9.07
|
9.25
|
8.67
|
9.00
|
9.00
|
9.00
|
29,900
|
|
|
1/19/2026
|
+0.58 / +7.00%
|
8.87
|
8.87
|
8.40
|
8.87
|
8.74
|
8.87
|
566,100
|
|
|
1/16/2026
|
0.00 / 0.00%
|
8.11
|
8.29
|
8.11
|
8.29
|
8.25
|
8.29
|
22,200
|
|
|
1/15/2026
|
-0.01 / -0.12%
|
8.30
|
8.30
|
8.08
|
8.29
|
8.20
|
8.29
|
43,900
|
|
|
1/14/2026
|
-0.25 / -2.92%
|
8.23
|
8.52
|
8.05
|
8.30
|
8.17
|
8.30
|
48,200
|
|
|
1/13/2026
|
-0.03 / -0.35%
|
8.09
|
8.55
|
8.03
|
8.55
|
8.37
|
8.55
|
277,000
|
|
|
1/12/2026
|
-0.07 / -0.81%
|
8.14
|
8.58
|
8.05
|
8.58
|
8.16
|
8.58
|
190,900
|
|
|
1/9/2026
|
0.00 / 0.00%
|
8.11
|
8.65
|
8.11
|
8.65
|
8.40
|
8.65
|
22,900
|
|
|
1/8/2026
|
0.00 / 0.00%
|
8.62
|
8.70
|
8.10
|
8.65
|
8.38
|
8.65
|
162,400
|
|
|
1/7/2026
|
-0.63 / -6.79%
|
9.20
|
9.20
|
8.64
|
8.65
|
8.69
|
8.65
|
54,900
|
|
|
1/6/2026
|
+0.04 / +0.43%
|
9.35
|
9.35
|
8.60
|
9.28
|
8.74
|
9.28
|
132,800
|
|
|
1/5/2026
|
+0.58 / +6.70%
|
8.66
|
9.26
|
8.66
|
9.24
|
9.13
|
9.24
|
200,700
|
|
|
12/31/2025
|
+0.53 / +6.52%
|
8.15
|
8.69
|
8.15
|
8.66
|
8.62
|
8.66
|
124,900
|
|
|
12/30/2025
|
+0.53 / +6.97%
|
7.60
|
8.13
|
7.60
|
8.13
|
8.09
|
8.13
|
1,618,300
|
|
|
12/29/2025
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.25
|
7.60
|
7.43
|
7.60
|
42,600
|
|
|
12/26/2025
|
+0.40 / +5.52%
|
7.75
|
7.75
|
7.25
|
7.65
|
7.50
|
7.65
|
1,491,000
|
|
|
12/25/2025
|
+0.47 / +6.93%
|
7.15
|
7.25
|
7.15
|
7.25
|
7.24
|
7.25
|
1,738,800
|
|
|
12/24/2025
|
-0.50 / -6.87%
|
7.28
|
7.28
|
6.78
|
6.78
|
6.89
|
6.78
|
492,900
|
|
|
12/23/2025
|
-0.01 / -0.14%
|
7.28
|
7.28
|
7.25
|
7.28
|
7.28
|
7.28
|
9,200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.20
|
7.29
|
7.29
|
7.29
|
83,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
7.11
|
7.30
|
7.11
|
7.29
|
7.27
|
7.29
|
23,800
|
|
|
12/18/2025
|
-0.15 / -2.02%
|
6.93
|
7.43
|
6.93
|
7.29
|
7.04
|
7.29
|
43,400
|
|
|
12/17/2025
|
-0.26 / -3.38%
|
7.70
|
7.70
|
7.18
|
7.44
|
7.39
|
7.44
|
597,900
|
|
|
12/16/2025
|
-0.14 / -1.79%
|
7.72
|
7.79
|
7.30
|
7.70
|
7.54
|
7.70
|
35,600
|
|
|
12/15/2025
|
+0.11 / +1.42%
|
7.73
|
7.99
|
7.19
|
7.84
|
7.72
|
7.84
|
178,800
|
|
|
12/12/2025
|
-0.26 / -3.25%
|
7.80
|
7.80
|
7.71
|
7.73
|
7.75
|
7.73
|
24,300
|
|
|