|
Closing price on 1/31/2023
|
|
| Open |
3.83 |
| High |
3.84 |
| Low |
3.72 |
| Volume |
311,800 |
| Split-adjusted Price |
3.79 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.04 / +1.07%
|
3.83
|
3.84
|
3.72
|
3.79
|
3.79
|
3.79
|
311,800
|
|
|
1/30/2023
|
+0.05 / +1.35%
|
3.70
|
3.78
|
3.65
|
3.75
|
3.72
|
3.75
|
258,000
|
|
|
1/27/2023
|
+0.18 / +5.11%
|
3.58
|
3.70
|
3.55
|
3.70
|
3.61
|
3.70
|
140,900
|
|
|
1/19/2023
|
+0.05 / +1.44%
|
3.40
|
3.54
|
3.40
|
3.52
|
3.46
|
3.52
|
141,400
|
|
|
1/18/2023
|
+0.07 / +2.06%
|
3.42
|
3.50
|
3.38
|
3.47
|
3.42
|
3.47
|
73,300
|
|
|
1/17/2023
|
+0.06 / +1.80%
|
3.27
|
3.49
|
3.27
|
3.40
|
3.37
|
3.40
|
126,600
|
|
|
1/16/2023
|
-0.01 / -0.30%
|
3.25
|
3.34
|
3.25
|
3.34
|
3.30
|
3.34
|
40,000
|
|
|
1/13/2023
|
+0.02 / +0.60%
|
3.27
|
3.39
|
3.27
|
3.35
|
3.30
|
3.35
|
53,300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.31
|
3.37
|
3.30
|
3.33
|
3.32
|
3.33
|
30,900
|
|
|
1/11/2023
|
+0.07 / +2.15%
|
3.20
|
3.42
|
3.20
|
3.33
|
3.35
|
3.33
|
146,500
|
|
|
1/10/2023
|
-0.04 / -1.21%
|
3.25
|
3.29
|
3.20
|
3.26
|
3.25
|
3.26
|
70,800
|
|
|
1/9/2023
|
-0.06 / -1.79%
|
3.40
|
3.40
|
3.29
|
3.30
|
3.34
|
3.30
|
110,400
|
|
|
1/6/2023
|
-0.02 / -0.59%
|
3.31
|
3.44
|
3.31
|
3.36
|
3.37
|
3.36
|
76,800
|
|
|
1/5/2023
|
+0.03 / +0.90%
|
3.45
|
3.45
|
3.28
|
3.38
|
3.36
|
3.38
|
146,300
|
|
|
1/4/2023
|
+0.06 / +1.82%
|
3.36
|
3.39
|
3.29
|
3.35
|
3.34
|
3.35
|
133,100
|
|
|
1/3/2023
|
+0.21 / +6.82%
|
3.08
|
3.29
|
3.08
|
3.29
|
3.21
|
3.29
|
183,300
|
|
|
12/30/2022
|
-0.07 / -2.22%
|
3.17
|
3.22
|
3.07
|
3.08
|
3.12
|
3.08
|
113,000
|
|
|
12/29/2022
|
+0.02 / +0.64%
|
3.17
|
3.22
|
3.13
|
3.15
|
3.17
|
3.15
|
71,100
|
|
|
12/28/2022
|
0.00 / 0.00%
|
3.15
|
3.22
|
3.13
|
3.13
|
3.17
|
3.13
|
190,200
|
|
|
12/27/2022
|
-0.03 / -0.95%
|
3.15
|
3.16
|
2.94
|
3.13
|
3.05
|
3.13
|
1,776,500
|
|
|
12/26/2022
|
-0.23 / -6.78%
|
3.27
|
3.39
|
3.16
|
3.16
|
3.24
|
3.16
|
396,900
|
|
|
12/23/2022
|
+0.02 / +0.59%
|
3.40
|
3.41
|
3.27
|
3.39
|
3.31
|
3.39
|
762,700
|
|
|
12/22/2022
|
+0.01 / +0.30%
|
3.42
|
3.57
|
3.15
|
3.37
|
3.30
|
3.37
|
209,600
|
|
|
12/21/2022
|
-0.24 / -6.67%
|
3.68
|
3.68
|
3.36
|
3.36
|
3.48
|
3.36
|
290,700
|
|
|
12/20/2022
|
-0.18 / -4.76%
|
3.78
|
3.88
|
3.52
|
3.60
|
3.62
|
3.60
|
210,900
|
|
|
12/19/2022
|
+0.02 / +0.53%
|
3.96
|
3.96
|
3.77
|
3.78
|
3.86
|
3.78
|
239,200
|
|
|
12/16/2022
|
-0.03 / -0.79%
|
3.69
|
3.86
|
3.69
|
3.76
|
3.77
|
3.76
|
355,200
|
|
|
12/15/2022
|
-0.15 / -3.81%
|
3.93
|
4.11
|
3.79
|
3.79
|
3.86
|
3.79
|
370,000
|
|
|
12/14/2022
|
-0.05 / -1.25%
|
4.20
|
4.20
|
3.93
|
3.94
|
4.05
|
3.94
|
197,500
|
|
|
12/13/2022
|
+0.09 / +2.31%
|
3.84
|
4.00
|
3.70
|
3.99
|
3.84
|
3.99
|
499,800
|
|
|