|
|
Closing price on 1/21/2022
|
|
| Open |
17.95 |
| High |
18.20 |
| Low |
16.80 |
| Volume |
230,200 |
| Split-adjusted Price |
17.70 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
-0.10 / -0.56%
|
17.95
|
18.20
|
16.80
|
17.70
|
17.44
|
17.70
|
230,200
|
|
|
1/20/2022
|
+0.80 / +4.71%
|
16.75
|
17.80
|
16.75
|
17.80
|
17.23
|
17.80
|
192,000
|
|
|
1/19/2022
|
+0.25 / +1.49%
|
16.30
|
17.15
|
16.30
|
17.00
|
16.79
|
17.00
|
200,400
|
|
|
1/18/2022
|
-1.25 / -6.94%
|
17.00
|
17.95
|
16.75
|
16.75
|
17.17
|
16.75
|
435,800
|
|
|
1/17/2022
|
-0.20 / -1.10%
|
18.25
|
19.10
|
17.50
|
18.00
|
18.47
|
18.00
|
644,600
|
|
|
1/14/2022
|
+1.15 / +6.74%
|
17.05
|
18.20
|
15.90
|
18.20
|
17.94
|
18.20
|
873,200
|
|
|
1/13/2022
|
-1.25 / -6.83%
|
18.30
|
18.30
|
17.05
|
17.05
|
17.30
|
17.05
|
464,400
|
|
|
1/12/2022
|
-0.30 / -1.61%
|
18.00
|
18.90
|
17.30
|
18.30
|
17.54
|
18.30
|
512,500
|
|
|
1/11/2022
|
-0.10 / -0.53%
|
18.10
|
18.70
|
17.50
|
18.60
|
18.30
|
18.60
|
302,200
|
|
|
1/10/2022
|
-0.20 / -1.06%
|
19.00
|
19.30
|
18.60
|
18.70
|
18.92
|
18.70
|
610,500
|
|
|
1/7/2022
|
+0.05 / +0.27%
|
18.85
|
19.20
|
18.75
|
18.90
|
18.92
|
18.90
|
381,300
|
|
|
1/6/2022
|
+0.60 / +3.29%
|
18.25
|
19.00
|
18.25
|
18.85
|
18.61
|
18.85
|
538,400
|
|
|
1/5/2022
|
-0.50 / -2.67%
|
18.75
|
18.75
|
17.50
|
18.25
|
18.12
|
18.25
|
656,600
|
|
|
1/4/2022
|
-0.25 / -1.32%
|
19.00
|
19.70
|
18.50
|
18.75
|
19.00
|
18.75
|
500,900
|
|
|
12/31/2021
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.30
|
19.00
|
18.71
|
19.00
|
327,300
|
|
|
12/30/2021
|
+0.25 / +1.33%
|
18.30
|
19.40
|
18.30
|
19.00
|
18.84
|
19.00
|
276,000
|
|
|
12/29/2021
|
-0.55 / -2.85%
|
19.00
|
19.10
|
18.50
|
18.75
|
18.90
|
18.75
|
304,100
|
|
|
12/28/2021
|
-0.70 / -3.50%
|
19.50
|
20.00
|
19.30
|
19.30
|
19.61
|
19.30
|
624,900
|
|
|
12/27/2021
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.40
|
20.00
|
19.84
|
20.00
|
262,300
|
|
|
12/24/2021
|
+0.50 / +2.54%
|
21.05
|
21.05
|
19.40
|
20.20
|
20.36
|
20.20
|
584,400
|
|
|
12/23/2021
|
+1.25 / +6.78%
|
18.55
|
19.70
|
18.30
|
19.70
|
19.40
|
19.70
|
1,403,400
|
|
|
12/22/2021
|
+0.25 / +1.37%
|
18.20
|
18.80
|
18.00
|
18.45
|
18.22
|
18.45
|
320,800
|
|
|
12/21/2021
|
+0.10 / +0.55%
|
18.00
|
18.45
|
18.00
|
18.20
|
18.09
|
18.20
|
471,500
|
|
|
12/20/2021
|
-0.90 / -4.74%
|
19.30
|
19.30
|
17.80
|
18.10
|
18.57
|
18.10
|
508,100
|
|
|
12/17/2021
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.83
|
19.00
|
524,300
|
|
|
12/16/2021
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.05
|
18.70
|
18.62
|
18.70
|
468,800
|
|
|
12/15/2021
|
-0.50 / -2.59%
|
19.20
|
19.40
|
18.00
|
18.80
|
18.90
|
18.80
|
466,100
|
|
|
12/14/2021
|
+0.60 / +3.21%
|
19.60
|
19.70
|
18.75
|
19.30
|
19.23
|
19.30
|
817,300
|
|
|
12/13/2021
|
+1.20 / +6.86%
|
17.30
|
18.70
|
16.80
|
18.70
|
17.84
|
18.70
|
1,307,500
|
|
|
12/10/2021
|
-1.30 / -6.91%
|
18.80
|
19.40
|
17.50
|
17.50
|
18.08
|
17.50
|
1,251,400
|
|
|
|
|
|