Closing price on 8/6/2025
|
|
Open |
6.90 |
High |
6.90 |
Low |
6.51 |
Volume |
120,000 |
Split-adjusted Price |
6.51 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2025
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.51
|
6.51
|
6.53
|
6.51
|
120,000
|
|
8/5/2025
|
+0.01 / +0.15%
|
6.48
|
6.58
|
6.35
|
6.51
|
6.51
|
6.51
|
613,600
|
|
8/4/2025
|
-0.05 / -0.76%
|
6.75
|
6.77
|
6.48
|
6.50
|
6.56
|
6.50
|
116,500
|
|
8/1/2025
|
-0.04 / -0.61%
|
6.60
|
6.67
|
6.40
|
6.55
|
6.53
|
6.55
|
101,000
|
|
7/31/2025
|
+0.20 / +3.13%
|
6.50
|
6.68
|
6.10
|
6.59
|
6.47
|
6.59
|
351,500
|
|
7/30/2025
|
+0.39 / +6.50%
|
5.80
|
6.40
|
5.80
|
6.39
|
6.29
|
6.39
|
497,600
|
|
7/29/2025
|
-0.38 / -5.96%
|
6.81
|
6.81
|
6.00
|
6.00
|
6.45
|
6.00
|
462,700
|
|
7/28/2025
|
+0.41 / +6.87%
|
5.82
|
6.38
|
5.82
|
6.38
|
6.32
|
6.38
|
1,269,700
|
|
7/25/2025
|
+0.27 / +4.74%
|
5.75
|
6.09
|
5.60
|
5.97
|
5.86
|
5.97
|
589,500
|
|
7/24/2025
|
+0.20 / +3.64%
|
5.41
|
5.74
|
5.40
|
5.70
|
5.64
|
5.70
|
570,800
|
|
7/23/2025
|
+0.17 / +3.19%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.52
|
5.50
|
629,300
|
|
7/22/2025
|
+0.13 / +2.50%
|
5.20
|
5.56
|
5.19
|
5.33
|
5.37
|
5.33
|
553,100
|
|
7/21/2025
|
-0.17 / -3.17%
|
5.40
|
5.40
|
5.15
|
5.20
|
5.27
|
5.20
|
192,000
|
|
7/18/2025
|
-0.01 / -0.19%
|
5.48
|
5.52
|
5.25
|
5.37
|
5.38
|
5.37
|
121,200
|
|
7/17/2025
|
+0.05 / +0.94%
|
5.35
|
5.57
|
5.35
|
5.38
|
5.42
|
5.38
|
96,100
|
|
7/16/2025
|
-0.15 / -2.74%
|
5.48
|
5.58
|
5.33
|
5.33
|
5.40
|
5.33
|
52,100
|
|
7/15/2025
|
-0.02 / -0.36%
|
5.25
|
5.65
|
5.25
|
5.48
|
5.46
|
5.48
|
185,400
|
|
7/14/2025
|
+0.10 / +1.85%
|
5.75
|
5.75
|
5.40
|
5.50
|
5.56
|
5.50
|
306,000
|
|
7/11/2025
|
+0.35 / +6.93%
|
5.08
|
5.40
|
5.08
|
5.40
|
5.29
|
5.40
|
1,152,400
|
|
7/10/2025
|
0.00 / 0.00%
|
5.07
|
5.14
|
5.05
|
5.05
|
5.08
|
5.05
|
74,600
|
|
7/9/2025
|
+0.02 / +0.40%
|
5.03
|
5.08
|
5.00
|
5.05
|
5.04
|
5.05
|
120,400
|
|
7/8/2025
|
+0.01 / +0.20%
|
5.02
|
5.10
|
4.95
|
5.03
|
5.02
|
5.03
|
166,000
|
|
7/7/2025
|
+0.12 / +2.45%
|
4.90
|
5.04
|
4.88
|
5.02
|
4.95
|
5.02
|
75,000
|
|
7/4/2025
|
+0.01 / +0.20%
|
4.95
|
4.95
|
4.70
|
4.90
|
4.82
|
4.90
|
97,500
|
|
7/3/2025
|
-0.02 / -0.41%
|
4.86
|
4.91
|
4.86
|
4.89
|
4.87
|
4.89
|
23,000
|
|
7/2/2025
|
-0.01 / -0.20%
|
4.91
|
4.91
|
4.87
|
4.91
|
4.89
|
4.91
|
48,400
|
|
7/1/2025
|
+0.02 / +0.41%
|
4.81
|
4.92
|
4.79
|
4.92
|
4.82
|
4.92
|
57,100
|
|
6/30/2025
|
-0.06 / -1.21%
|
5.00
|
5.00
|
4.86
|
4.90
|
4.89
|
4.90
|
41,000
|
|
6/27/2025
|
-0.01 / -0.20%
|
4.89
|
4.99
|
4.81
|
4.96
|
4.86
|
4.96
|
74,200
|
|
6/26/2025
|
0.00 / 0.00%
|
4.91
|
4.99
|
4.85
|
4.97
|
4.90
|
4.97
|
48,000
|
|
|