|
Closing price on 7/21/2026
|
|
| Open |
8.66 |
| High |
8.70 |
| Low |
8.62 |
| Volume |
26,800 |
| Split-adjusted Price |
8.62 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2026
|
-0.64 / -6.91%
|
8.66
|
8.70
|
8.62
|
8.62
|
8.64
|
8.62
|
26,800
|
|
|
7/20/2026
|
-0.69 / -6.93%
|
9.32
|
9.88
|
9.26
|
9.26
|
9.27
|
9.26
|
95,000
|
|
|
7/17/2026
|
+0.01 / +0.10%
|
9.95
|
9.95
|
9.70
|
9.95
|
9.91
|
9.95
|
5,400
|
|
|
7/16/2026
|
+0.07 / +0.71%
|
9.20
|
10.05
|
9.20
|
9.94
|
9.86
|
9.94
|
9,700
|
|
|
7/15/2026
|
-0.73 / -6.89%
|
10.05
|
10.55
|
9.86
|
9.87
|
10.01
|
9.87
|
61,300
|
|
|
7/14/2026
|
-0.20 / -1.85%
|
10.30
|
10.70
|
10.05
|
10.60
|
10.16
|
10.60
|
20,400
|
|
|
7/13/2026
|
-0.25 / -2.26%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.58
|
10.80
|
20,000
|
|
|
7/10/2026
|
-0.20 / -1.78%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.00
|
11.05
|
5,100
|
|
|
7/9/2026
|
-0.05 / -0.44%
|
10.90
|
11.25
|
10.90
|
11.25
|
11.08
|
11.25
|
400
|
|
|
7/8/2026
|
-0.05 / -0.44%
|
10.95
|
11.30
|
10.60
|
11.30
|
10.69
|
11.30
|
33,400
|
|
|
7/7/2026
|
-0.10 / -0.87%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
1,100
|
|
|
7/6/2026
|
-0.05 / -0.43%
|
11.60
|
11.60
|
10.95
|
11.45
|
11.07
|
11.45
|
32,700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.05
|
12.30
|
11.00
|
11.50
|
11.18
|
11.50
|
49,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3,000
|
|
|
7/1/2026
|
+0.05 / +0.44%
|
10.90
|
11.65
|
10.85
|
11.50
|
11.03
|
11.50
|
61,200
|
|
|
6/30/2026
|
-0.05 / -0.43%
|
11.20
|
11.70
|
11.00
|
11.45
|
11.26
|
11.45
|
40,300
|
|
|
6/29/2026
|
+0.30 / +2.68%
|
11.00
|
11.50
|
10.85
|
11.50
|
11.03
|
11.50
|
620,600
|
|
|
6/26/2026
|
-0.20 / -1.75%
|
11.65
|
11.65
|
10.80
|
11.20
|
11.15
|
11.20
|
36,300
|
|
|
6/25/2026
|
+0.40 / +3.64%
|
11.00
|
11.75
|
10.60
|
11.40
|
11.20
|
11.40
|
7,600
|
|
|
6/24/2026
|
-0.80 / -6.78%
|
12.15
|
12.15
|
11.00
|
11.00
|
11.14
|
11.00
|
38,300
|
|
|
6/23/2026
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.20
|
11.80
|
11.40
|
11.80
|
1,447,200
|
|
|
6/22/2026
|
+0.25 / +2.13%
|
11.75
|
12.00
|
11.35
|
12.00
|
11.64
|
12.00
|
9,000
|
|
|
6/19/2026
|
+0.05 / +0.43%
|
11.45
|
12.10
|
11.25
|
11.75
|
11.47
|
11.75
|
23,600
|
|
|
6/18/2026
|
0.00 / 0.00%
|
11.45
|
11.85
|
11.30
|
11.70
|
11.45
|
11.70
|
21,000
|
|
|
6/17/2026
|
+0.25 / +2.18%
|
11.45
|
11.85
|
11.45
|
11.70
|
11.57
|
11.70
|
8,500
|
|
|
6/16/2026
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.20
|
11.45
|
11.26
|
11.45
|
16,700
|
|
|
6/15/2026
|
+0.20 / +1.77%
|
11.30
|
11.50
|
10.90
|
11.50
|
11.24
|
11.50
|
317,800
|
|
|
6/12/2026
|
-0.15 / -1.31%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
11.30
|
8,600
|
|
|
6/11/2026
|
-0.05 / -0.43%
|
10.75
|
11.45
|
10.75
|
11.45
|
11.22
|
11.45
|
8,000
|
|
|
6/10/2026
|
+0.05 / +0.44%
|
11.85
|
11.85
|
10.65
|
11.50
|
10.78
|
11.50
|
33,800
|
|
|