|
Closing price on 10/23/2026
|
|
| Open |
9.21 |
| High |
9.74 |
| Low |
9.20 |
| Volume |
209,200 |
| Split-adjusted Price |
9.70 |
There is no data on 10/25/2026. Display data on 10/23/2026 instead.
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-0.09 / -0.92%
|
9.21
|
9.74
|
9.20
|
9.70
|
9.72
|
9.70
|
209,200
|
|
|
10/22/2026
|
-0.19 / -1.90%
|
9.97
|
9.97
|
9.79
|
9.79
|
9.84
|
9.79
|
3,300
|
|
|
10/21/2026
|
-0.02 / -0.20%
|
9.41
|
10.05
|
9.40
|
9.98
|
9.70
|
9.98
|
8,300
|
|
|
10/20/2026
|
-0.05 / -0.50%
|
9.60
|
10.00
|
9.35
|
10.00
|
9.56
|
10.00
|
47,700
|
|
|
10/19/2026
|
+0.06 / +0.60%
|
9.99
|
10.05
|
9.95
|
10.05
|
10.03
|
10.05
|
7,400
|
|
|
10/16/2026
|
-0.11 / -1.09%
|
9.67
|
10.00
|
9.67
|
9.99
|
9.98
|
9.99
|
10,100
|
|
|
10/15/2026
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6,300
|
|
|
10/14/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
4,200
|
|
|
10/13/2026
|
-0.20 / -1.91%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.21
|
10.25
|
7,000
|
|
|
10/12/2026
|
+0.40 / +3.98%
|
10.00
|
10.45
|
9.70
|
10.45
|
10.24
|
10.45
|
144,900
|
|
|
10/9/2026
|
+0.28 / +2.87%
|
9.80
|
10.35
|
9.60
|
10.05
|
9.76
|
10.05
|
7,600
|
|
|
10/8/2026
|
-0.73 / -6.95%
|
10.50
|
10.50
|
9.77
|
9.77
|
9.88
|
9.77
|
20,100
|
|
|
10/7/2026
|
+0.40 / +3.96%
|
10.60
|
10.60
|
9.80
|
10.50
|
9.99
|
10.50
|
25,600
|
|
|
10/6/2026
|
0.00 / 0.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.04
|
10.10
|
11,800
|
|
|
10/5/2026
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.73
|
10.10
|
10.09
|
10.10
|
2,300
|
|
|
10/2/2026
|
-0.05 / -0.48%
|
11.00
|
11.00
|
9.74
|
10.40
|
10.19
|
10.40
|
4,200
|
|
|
10/1/2026
|
+0.20 / +1.95%
|
9.56
|
10.65
|
9.56
|
10.45
|
10.16
|
10.45
|
3,000
|
|
|
9/30/2026
|
-0.75 / -6.82%
|
10.25
|
10.45
|
10.25
|
10.25
|
10.26
|
10.25
|
13,300
|
|
|
9/29/2026
|
+0.50 / +4.76%
|
11.15
|
11.20
|
10.50
|
11.00
|
11.12
|
11.00
|
8,600
|
|
|
9/28/2026
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.95
|
10.50
|
10.16
|
10.50
|
3,200
|
|
|
9/25/2026
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.78
|
10.00
|
6,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.99
|
10.00
|
10.00
|
10.00
|
1,100
|
|
|
9/23/2026
|
-0.20 / -1.96%
|
9.58
|
10.20
|
9.58
|
10.00
|
10.04
|
10.00
|
5,800
|
|
|
9/22/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,000
|
|
|
9/21/2026
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.36
|
10.20
|
7,000
|
|
|
9/18/2026
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.95
|
10.40
|
10.30
|
10.40
|
3,000
|
|
|
9/17/2026
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.35
|
10.20
|
9.56
|
10.20
|
28,000
|
|
|
9/16/2026
|
-0.07 / -0.70%
|
9.90
|
10.20
|
9.53
|
9.90
|
9.95
|
9.90
|
14,800
|
|
|
9/15/2026
|
+0.07 / +0.71%
|
9.98
|
9.98
|
9.53
|
9.97
|
9.84
|
9.97
|
1,800
|
|
|
9/14/2026
|
-0.25 / -2.46%
|
10.10
|
10.10
|
9.89
|
9.90
|
9.94
|
9.90
|
1,069,300
|
|
|