|
Closing price on 1/29/2024
|
|
| Open |
4.56 |
| High |
4.58 |
| Low |
4.50 |
| Volume |
211,900 |
| Split-adjusted Price |
4.56 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2024
|
0.00 / 0.00%
|
4.56
|
4.58
|
4.50
|
4.56
|
4.54
|
4.56
|
211,900
|
|
|
1/26/2024
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.48
|
4.56
|
4.52
|
4.56
|
115,400
|
|
|
1/25/2024
|
-0.01 / -0.22%
|
4.59
|
4.59
|
4.50
|
4.56
|
4.55
|
4.56
|
1,896,400
|
|
|
1/24/2024
|
+0.12 / +2.70%
|
4.49
|
4.65
|
4.42
|
4.57
|
4.56
|
4.57
|
368,200
|
|
|
1/23/2024
|
-0.02 / -0.45%
|
4.40
|
4.54
|
4.40
|
4.45
|
4.44
|
4.45
|
78,400
|
|
|
1/22/2024
|
+0.05 / +1.13%
|
4.50
|
4.50
|
4.40
|
4.47
|
4.43
|
4.47
|
63,800
|
|
|
1/19/2024
|
-0.03 / -0.67%
|
4.49
|
4.49
|
4.41
|
4.42
|
4.44
|
4.42
|
166,000
|
|
|
1/18/2024
|
+0.01 / +0.23%
|
4.50
|
4.50
|
4.43
|
4.45
|
4.45
|
4.45
|
153,100
|
|
|
1/17/2024
|
+0.02 / +0.45%
|
4.43
|
4.56
|
4.42
|
4.44
|
4.50
|
4.44
|
293,100
|
|
|
1/16/2024
|
-0.01 / -0.23%
|
4.36
|
4.47
|
4.36
|
4.42
|
4.42
|
4.42
|
167,400
|
|
|
1/15/2024
|
-0.11 / -2.42%
|
4.50
|
4.65
|
4.42
|
4.43
|
4.47
|
4.43
|
219,000
|
|
|
1/12/2024
|
-0.02 / -0.44%
|
4.51
|
4.54
|
4.45
|
4.54
|
4.50
|
4.54
|
316,400
|
|
|
1/11/2024
|
+0.02 / +0.44%
|
4.63
|
4.65
|
4.50
|
4.56
|
4.52
|
4.56
|
919,300
|
|
|
1/10/2024
|
-0.14 / -2.99%
|
4.68
|
4.69
|
4.54
|
4.54
|
4.60
|
4.54
|
220,600
|
|
|
1/9/2024
|
-0.02 / -0.43%
|
4.76
|
4.76
|
4.64
|
4.68
|
4.67
|
4.68
|
134,600
|
|
|
1/8/2024
|
-0.03 / -0.63%
|
4.73
|
4.85
|
4.70
|
4.70
|
4.74
|
4.70
|
270,200
|
|
|
1/5/2024
|
0.00 / 0.00%
|
4.73
|
4.80
|
4.65
|
4.73
|
4.71
|
4.73
|
354,900
|
|
|
1/4/2024
|
0.00 / 0.00%
|
4.76
|
4.79
|
4.69
|
4.73
|
4.72
|
4.73
|
388,500
|
|
|
1/3/2024
|
+0.07 / +1.50%
|
4.65
|
4.76
|
4.59
|
4.73
|
4.68
|
4.73
|
452,900
|
|
|
1/2/2024
|
+0.04 / +0.87%
|
4.62
|
4.74
|
4.61
|
4.66
|
4.68
|
4.66
|
173,800
|
|
|
12/29/2023
|
0.00 / 0.00%
|
4.59
|
4.65
|
4.58
|
4.62
|
4.60
|
4.62
|
289,500
|
|
|
12/28/2023
|
-0.01 / -0.22%
|
4.63
|
4.67
|
4.55
|
4.62
|
4.62
|
4.62
|
117,300
|
|
|
12/27/2023
|
+0.03 / +0.65%
|
4.60
|
4.63
|
4.58
|
4.63
|
4.60
|
4.63
|
95,200
|
|
|
12/26/2023
|
-0.05 / -1.08%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.60
|
88,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
4.68
|
4.68
|
4.59
|
4.65
|
4.62
|
4.65
|
144,500
|
|
|
12/22/2023
|
+0.05 / +1.09%
|
4.64
|
4.65
|
4.53
|
4.65
|
4.59
|
4.65
|
227,000
|
|
|
12/21/2023
|
-0.10 / -2.13%
|
4.53
|
4.65
|
4.53
|
4.60
|
4.56
|
4.60
|
264,400
|
|
|
12/20/2023
|
-0.08 / -1.67%
|
4.79
|
4.81
|
4.45
|
4.70
|
4.59
|
4.70
|
220,400
|
|
|
12/19/2023
|
-0.01 / -0.21%
|
4.81
|
4.81
|
4.69
|
4.78
|
4.72
|
4.78
|
640,100
|
|
|
12/18/2023
|
+0.01 / +0.21%
|
4.71
|
4.80
|
4.55
|
4.79
|
4.72
|
4.79
|
254,000
|
|
|