|
Closing price on 1/5/2026
|
|
| Open |
8.66 |
| High |
9.26 |
| Low |
8.66 |
| Volume |
200,700 |
| Split-adjusted Price |
9.24 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
+0.58 / +6.70%
|
8.66
|
9.26
|
8.66
|
9.24
|
9.13
|
9.24
|
200,700
|
|
|
12/31/2025
|
+0.53 / +6.52%
|
8.15
|
8.69
|
8.15
|
8.66
|
8.62
|
8.66
|
124,900
|
|
|
12/30/2025
|
+0.53 / +6.97%
|
7.60
|
8.13
|
7.60
|
8.13
|
8.09
|
8.13
|
1,618,300
|
|
|
12/29/2025
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.25
|
7.60
|
7.43
|
7.60
|
42,600
|
|
|
12/26/2025
|
+0.40 / +5.52%
|
7.75
|
7.75
|
7.25
|
7.65
|
7.50
|
7.65
|
1,491,000
|
|
|
12/25/2025
|
+0.47 / +6.93%
|
7.15
|
7.25
|
7.15
|
7.25
|
7.24
|
7.25
|
1,738,800
|
|
|
12/24/2025
|
-0.50 / -6.87%
|
7.28
|
7.28
|
6.78
|
6.78
|
6.89
|
6.78
|
492,900
|
|
|
12/23/2025
|
-0.01 / -0.14%
|
7.28
|
7.28
|
7.25
|
7.28
|
7.28
|
7.28
|
9,200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.20
|
7.29
|
7.29
|
7.29
|
83,100
|
|
|
12/19/2025
|
0.00 / 0.00%
|
7.11
|
7.30
|
7.11
|
7.29
|
7.27
|
7.29
|
23,800
|
|
|
12/18/2025
|
-0.15 / -2.02%
|
6.93
|
7.43
|
6.93
|
7.29
|
7.04
|
7.29
|
43,400
|
|
|
12/17/2025
|
-0.26 / -3.38%
|
7.70
|
7.70
|
7.18
|
7.44
|
7.39
|
7.44
|
597,900
|
|
|
12/16/2025
|
-0.14 / -1.79%
|
7.72
|
7.79
|
7.30
|
7.70
|
7.54
|
7.70
|
35,600
|
|
|
12/15/2025
|
+0.11 / +1.42%
|
7.73
|
7.99
|
7.19
|
7.84
|
7.72
|
7.84
|
178,800
|
|
|
12/12/2025
|
-0.26 / -3.25%
|
7.80
|
7.80
|
7.71
|
7.73
|
7.75
|
7.73
|
24,300
|
|
|
12/11/2025
|
-0.01 / -0.13%
|
7.97
|
8.10
|
7.76
|
7.99
|
7.79
|
7.99
|
78,800
|
|
|
12/10/2025
|
+0.01 / +0.13%
|
7.68
|
8.21
|
7.68
|
8.00
|
8.02
|
8.00
|
9,600
|
|
|
12/9/2025
|
-0.10 / -1.24%
|
8.05
|
8.05
|
7.53
|
7.99
|
7.68
|
7.99
|
141,300
|
|
|
12/8/2025
|
+0.03 / +0.37%
|
7.96
|
8.16
|
7.96
|
8.09
|
8.01
|
8.09
|
98,300
|
|
|
12/5/2025
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.00
|
8.06
|
8.04
|
8.06
|
70,600
|
|
|
12/4/2025
|
+0.06 / +0.75%
|
8.00
|
8.09
|
8.00
|
8.06
|
8.01
|
8.06
|
20,300
|
|
|
12/3/2025
|
+0.17 / +2.17%
|
7.90
|
8.14
|
7.83
|
8.00
|
8.01
|
8.00
|
34,900
|
|
|
12/2/2025
|
-0.47 / -5.66%
|
8.34
|
8.34
|
7.83
|
7.83
|
8.04
|
7.83
|
33,100
|
|
|
12/1/2025
|
+0.24 / +2.98%
|
8.00
|
8.30
|
7.95
|
8.30
|
8.03
|
8.30
|
57,600
|
|
|
11/28/2025
|
-0.09 / -1.10%
|
8.29
|
8.29
|
8.05
|
8.06
|
8.08
|
8.06
|
123,300
|
|
|
11/27/2025
|
-0.03 / -0.37%
|
8.22
|
8.22
|
8.15
|
8.15
|
8.17
|
8.15
|
26,400
|
|
|
11/26/2025
|
+0.09 / +1.11%
|
8.09
|
8.20
|
7.95
|
8.18
|
8.00
|
8.18
|
507,400
|
|
|
11/25/2025
|
-0.01 / -0.12%
|
8.00
|
8.10
|
7.94
|
8.09
|
7.97
|
8.09
|
14,200
|
|
|
11/24/2025
|
-0.15 / -1.82%
|
8.01
|
8.25
|
8.01
|
8.10
|
8.10
|
8.10
|
6,100
|
|
|
11/21/2025
|
-0.04 / -0.48%
|
8.12
|
8.25
|
8.06
|
8.25
|
8.11
|
8.25
|
49,900
|
|
|