|
Closing price on 3/6/2026
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.00 |
| Volume |
75,600 |
| Split-adjusted Price |
10.00 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.75 / -6.98%
|
10.75
|
10.75
|
10.00
|
10.00
|
10.05
|
10.00
|
75,600
|
|
|
3/5/2026
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.20
|
10.75
|
10.54
|
10.75
|
165,700
|
|
|
3/4/2026
|
-0.30 / -2.70%
|
10.80
|
11.00
|
10.35
|
10.80
|
10.43
|
10.80
|
898,800
|
|
|
3/3/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
11.10
|
11.00
|
11.10
|
649,700
|
|
|
3/2/2026
|
+0.10 / +0.91%
|
10.95
|
11.50
|
10.40
|
11.10
|
10.90
|
11.10
|
308,200
|
|
|
2/27/2026
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.45
|
11.00
|
10.88
|
11.00
|
120,000
|
|
|
2/26/2026
|
+0.35 / +3.45%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.33
|
10.50
|
192,900
|
|
|
2/25/2026
|
+0.39 / +4.00%
|
10.10
|
10.30
|
9.79
|
10.15
|
9.97
|
10.15
|
348,500
|
|
|
2/24/2026
|
+0.39 / +4.16%
|
10.00
|
10.00
|
9.16
|
9.76
|
9.72
|
9.76
|
146,500
|
|
|
2/23/2026
|
+0.61 / +6.96%
|
9.04
|
9.37
|
8.76
|
9.37
|
9.33
|
9.37
|
504,500
|
|
|
2/13/2026
|
+0.01 / +0.11%
|
8.85
|
8.85
|
8.38
|
8.76
|
8.63
|
8.76
|
44,500
|
|
|
2/12/2026
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.41
|
8.75
|
8.67
|
8.75
|
16,900
|
|
|
2/11/2026
|
+0.29 / +3.43%
|
8.48
|
8.85
|
8.09
|
8.75
|
8.65
|
8.75
|
47,200
|
|
|
2/10/2026
|
-0.02 / -0.24%
|
7.93
|
8.46
|
7.91
|
8.46
|
8.15
|
8.46
|
21,900
|
|
|
2/9/2026
|
-0.02 / -0.24%
|
8.05
|
8.48
|
7.91
|
8.48
|
8.08
|
8.48
|
21,700
|
|
|
2/6/2026
|
0.00 / 0.00%
|
8.49
|
8.60
|
8.25
|
8.50
|
8.45
|
8.50
|
6,900
|
|
|
2/5/2026
|
-0.05 / -0.58%
|
8.30
|
8.50
|
8.22
|
8.50
|
8.42
|
8.50
|
12,000
|
|
|
2/4/2026
|
-0.02 / -0.23%
|
8.57
|
8.57
|
8.55
|
8.55
|
8.57
|
8.55
|
500,500
|
|
|
2/3/2026
|
-0.03 / -0.35%
|
8.60
|
8.60
|
8.23
|
8.57
|
8.49
|
8.57
|
19,900
|
|
|
2/2/2026
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5,900
|
|
|
1/30/2026
|
+0.05 / +0.58%
|
8.39
|
8.70
|
8.31
|
8.70
|
8.67
|
8.70
|
10,700
|
|
|
1/29/2026
|
+0.18 / +2.13%
|
8.47
|
8.69
|
8.34
|
8.65
|
8.56
|
8.65
|
19,200
|
|
|
1/28/2026
|
-0.25 / -2.87%
|
8.38
|
8.50
|
8.33
|
8.47
|
8.44
|
8.47
|
20,300
|
|
|
1/27/2026
|
-0.11 / -1.25%
|
8.34
|
8.78
|
8.31
|
8.72
|
8.52
|
8.72
|
659,300
|
|
|
1/26/2026
|
0.00 / 0.00%
|
8.83
|
8.90
|
8.25
|
8.83
|
8.79
|
8.83
|
16,100
|
|
|
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
|
|
|