|
Closing price on 8/26/2025
|
|
| Open |
7.00 |
| High |
7.95 |
| Low |
7.00 |
| Volume |
225,400 |
| Split-adjusted Price |
7.95 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+0.52 / +7.00%
|
7.00
|
7.95
|
7.00
|
7.95
|
7.59
|
7.95
|
225,400
|
|
|
8/25/2025
|
-0.55 / -6.89%
|
8.39
|
8.39
|
7.43
|
7.43
|
7.54
|
7.43
|
400,300
|
|
|
8/22/2025
|
-0.60 / -6.99%
|
8.54
|
8.54
|
7.98
|
7.98
|
8.05
|
7.98
|
315,200
|
|
|
8/21/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.21
|
8.58
|
8.48
|
8.58
|
185,400
|
|
|
8/20/2025
|
-0.40 / -4.50%
|
8.40
|
9.10
|
8.26
|
8.48
|
8.40
|
8.48
|
616,200
|
|
|
8/19/2025
|
-0.02 / -0.22%
|
9.30
|
9.30
|
8.67
|
8.88
|
8.80
|
8.88
|
121,200
|
|
|
8/18/2025
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.68
|
8.90
|
9.05
|
8.90
|
154,300
|
|
|
8/15/2025
|
+0.50 / +5.68%
|
9.38
|
9.38
|
8.80
|
9.30
|
9.19
|
9.30
|
273,600
|
|
|
8/14/2025
|
+0.57 / +6.93%
|
8.58
|
8.80
|
8.45
|
8.80
|
8.73
|
8.80
|
302,000
|
|
|
8/13/2025
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.80
|
8.23
|
8.19
|
8.23
|
398,800
|
|
|
8/12/2025
|
+0.48 / +6.65%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.55
|
7.70
|
154,300
|
|
|
8/11/2025
|
+0.47 / +6.96%
|
6.75
|
7.22
|
6.75
|
7.22
|
7.19
|
7.22
|
430,600
|
|
|
8/8/2025
|
+0.07 / +1.05%
|
6.51
|
6.75
|
6.50
|
6.75
|
6.72
|
6.75
|
212,400
|
|
|
8/7/2025
|
+0.08 / +1.21%
|
6.60
|
6.78
|
6.45
|
6.68
|
6.61
|
6.68
|
162,100
|
|
|
8/6/2025
|
+0.09 / +1.38%
|
6.90
|
6.90
|
6.51
|
6.60
|
6.55
|
6.60
|
227,200
|
|
|
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
|
|
|