|
Closing price on 5/8/2026
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
8,200 |
| Split-adjusted Price |
10.45 |
There is no data on 5/9/2026. Display data on 5/8/2026 instead.
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.00
|
10.45
|
10.31
|
10.45
|
8,200
|
|
|
5/7/2026
|
+0.05 / +0.49%
|
10.55
|
10.55
|
10.20
|
10.35
|
10.34
|
10.35
|
46,300
|
|
|
5/6/2026
|
+0.05 / +0.49%
|
10.25
|
10.35
|
9.92
|
10.30
|
10.24
|
10.30
|
347,600
|
|
|
5/5/2026
|
-0.10 / -0.97%
|
10.20
|
10.25
|
9.70
|
10.25
|
10.19
|
10.25
|
11,500
|
|
|
5/4/2026
|
+0.10 / +0.98%
|
10.25
|
10.40
|
9.97
|
10.35
|
10.20
|
10.35
|
27,200
|
|
|
4/29/2026
|
-0.25 / -2.38%
|
10.10
|
10.30
|
9.92
|
10.25
|
10.11
|
10.25
|
11,100
|
|
|
4/28/2026
|
+0.05 / +0.48%
|
10.85
|
10.85
|
10.10
|
10.50
|
10.37
|
10.50
|
26,000
|
|
|
4/24/2026
|
+0.10 / +0.97%
|
10.00
|
10.60
|
9.90
|
10.45
|
10.02
|
10.45
|
251,000
|
|
|
4/23/2026
|
-0.40 / -3.72%
|
10.40
|
10.80
|
10.00
|
10.35
|
10.29
|
10.35
|
242,100
|
|
|
4/22/2026
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.10
|
10.75
|
10.44
|
10.75
|
74,900
|
|
|
4/21/2026
|
-0.25 / -2.26%
|
11.15
|
11.45
|
10.30
|
10.80
|
10.83
|
10.80
|
837,800
|
|
|
4/20/2026
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.10
|
11.05
|
11.02
|
11.05
|
988,000
|
|
|
4/17/2026
|
+0.64 / +6.59%
|
10.35
|
10.35
|
9.90
|
10.35
|
10.28
|
10.35
|
186,600
|
|
|
4/16/2026
|
+0.63 / +6.94%
|
9.10
|
9.71
|
9.08
|
9.71
|
9.67
|
9.71
|
618,200
|
|
|
4/15/2026
|
+0.59 / +6.95%
|
8.49
|
9.08
|
8.49
|
9.08
|
9.03
|
9.08
|
1,727,800
|
|
|
4/14/2026
|
-0.10 / -1.16%
|
8.16
|
8.76
|
8.16
|
8.49
|
8.36
|
8.49
|
230,300
|
|
|
4/13/2026
|
-0.18 / -2.05%
|
8.31
|
8.69
|
8.16
|
8.59
|
8.28
|
8.59
|
94,700
|
|
|
4/10/2026
|
+0.09 / +1.04%
|
8.88
|
8.88
|
8.77
|
8.77
|
8.78
|
8.77
|
5,700
|
|
|
4/9/2026
|
-0.10 / -1.14%
|
8.75
|
8.75
|
8.31
|
8.68
|
8.71
|
8.68
|
15,900
|
|
|
4/8/2026
|
+0.50 / +6.04%
|
7.86
|
8.78
|
7.86
|
8.78
|
8.47
|
8.78
|
209,700
|
|
|
4/7/2026
|
+0.05 / +0.61%
|
7.70
|
8.28
|
7.70
|
8.28
|
7.97
|
8.28
|
11,200
|
|
|
4/6/2026
|
+0.53 / +6.88%
|
7.88
|
8.23
|
7.80
|
8.23
|
8.01
|
8.23
|
65,900
|
|
|
4/3/2026
|
-0.45 / -5.52%
|
8.15
|
8.20
|
7.70
|
7.70
|
7.73
|
7.70
|
121,600
|
|
|
4/2/2026
|
-0.11 / -1.33%
|
8.20
|
8.21
|
8.00
|
8.15
|
8.17
|
8.15
|
535,800
|
|
|
4/1/2026
|
+0.23 / +2.86%
|
8.40
|
8.40
|
8.03
|
8.26
|
8.26
|
8.26
|
6,600
|
|
|
3/31/2026
|
-0.02 / -0.25%
|
8.05
|
8.10
|
8.00
|
8.03
|
8.04
|
8.03
|
15,300
|
|
|
3/30/2026
|
-0.13 / -1.59%
|
7.73
|
8.10
|
7.73
|
8.05
|
7.89
|
8.05
|
47,600
|
|
|
3/27/2026
|
-0.01 / -0.12%
|
8.18
|
8.18
|
8.16
|
8.18
|
8.17
|
8.18
|
29,100
|
|
|
3/26/2026
|
-0.01 / -0.12%
|
8.59
|
8.59
|
8.18
|
8.19
|
8.24
|
8.19
|
22,700
|
|
|
3/25/2026
|
-0.20 / -2.38%
|
8.18
|
8.76
|
8.18
|
8.20
|
8.39
|
8.20
|
675,300
|
|
|