|
Closing price on 10/14/2025
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
193,800 |
| Split-adjusted Price |
8.27 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
+0.12 / +1.47%
|
8.00
|
8.30
|
8.00
|
8.27
|
8.15
|
8.27
|
193,800
|
|
|
10/13/2025
|
-0.04 / -0.49%
|
8.19
|
8.19
|
7.91
|
8.15
|
8.01
|
8.15
|
28,700
|
|
|
10/10/2025
|
-0.08 / -0.97%
|
8.40
|
8.40
|
8.13
|
8.19
|
8.20
|
8.19
|
1,328,700
|
|
|
10/9/2025
|
-0.01 / -0.12%
|
8.08
|
8.27
|
8.00
|
8.27
|
8.08
|
8.27
|
38,100
|
|
|
10/8/2025
|
+0.20 / +2.48%
|
8.50
|
8.50
|
8.02
|
8.28
|
8.33
|
8.28
|
41,300
|
|
|
10/7/2025
|
+0.06 / +0.75%
|
8.15
|
8.27
|
8.02
|
8.08
|
8.11
|
8.08
|
17,200
|
|
|
10/6/2025
|
+0.52 / +6.93%
|
7.74
|
8.02
|
7.74
|
8.02
|
8.00
|
8.02
|
708,300
|
|
|
10/3/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.35
|
7.50
|
7.46
|
7.50
|
60,800
|
|
|
10/2/2025
|
-0.50 / -6.25%
|
7.80
|
7.96
|
7.50
|
7.50
|
7.59
|
7.50
|
87,700
|
|
|
10/1/2025
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.71
|
8.00
|
7.76
|
8.00
|
79,300
|
|
|
9/30/2025
|
-0.04 / -0.49%
|
8.13
|
8.13
|
7.70
|
8.10
|
7.74
|
8.10
|
652,600
|
|
|
9/29/2025
|
-0.03 / -0.37%
|
7.92
|
8.18
|
7.92
|
8.14
|
8.12
|
8.14
|
9,700
|
|
|
9/26/2025
|
0.00 / 0.00%
|
8.12
|
8.23
|
7.97
|
8.17
|
8.04
|
8.17
|
32,100
|
|
|
9/25/2025
|
0.00 / 0.00%
|
8.17
|
8.17
|
8.08
|
8.17
|
8.11
|
8.17
|
514,300
|
|
|
9/24/2025
|
-0.03 / -0.37%
|
8.19
|
8.19
|
8.14
|
8.17
|
8.17
|
8.17
|
599,400
|
|
|
9/23/2025
|
+0.09 / +1.11%
|
7.91
|
8.20
|
7.76
|
8.20
|
8.11
|
8.20
|
557,100
|
|
|
9/22/2025
|
-0.16 / -1.93%
|
8.27
|
8.27
|
7.70
|
8.11
|
7.95
|
8.11
|
59,300
|
|
|
9/19/2025
|
-0.06 / -0.72%
|
8.20
|
8.27
|
8.12
|
8.27
|
8.17
|
8.27
|
26,100
|
|
|
9/18/2025
|
-0.12 / -1.42%
|
8.21
|
8.85
|
8.18
|
8.33
|
8.29
|
8.33
|
17,500
|
|
|
9/17/2025
|
-0.15 / -1.74%
|
8.58
|
8.58
|
8.20
|
8.45
|
8.29
|
8.45
|
47,900
|
|
|
9/16/2025
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.28
|
8.60
|
8.49
|
8.60
|
1,081,900
|
|
|
9/15/2025
|
-0.05 / -0.56%
|
8.50
|
8.90
|
8.46
|
8.90
|
8.55
|
8.90
|
73,400
|
|
|
9/12/2025
|
+0.10 / +1.13%
|
9.15
|
9.20
|
8.65
|
8.95
|
8.91
|
8.95
|
84,000
|
|
|
9/11/2025
|
+0.57 / +6.88%
|
8.20
|
8.85
|
8.14
|
8.85
|
8.23
|
8.85
|
611,000
|
|
|
9/10/2025
|
-0.08 / -0.96%
|
8.30
|
8.30
|
8.20
|
8.28
|
8.22
|
8.28
|
768,600
|
|
|
9/9/2025
|
-0.01 / -0.12%
|
8.02
|
8.40
|
8.02
|
8.36
|
8.26
|
8.36
|
100,400
|
|
|
9/8/2025
|
-0.02 / -0.24%
|
8.39
|
8.39
|
8.20
|
8.37
|
8.31
|
8.37
|
30,500
|
|
|
9/5/2025
|
-0.06 / -0.71%
|
8.01
|
8.45
|
8.01
|
8.39
|
8.33
|
8.39
|
46,100
|
|
|
9/4/2025
|
+0.05 / +0.60%
|
8.40
|
8.48
|
8.30
|
8.45
|
8.42
|
8.45
|
1,898,400
|
|
|
9/3/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.21
|
8.40
|
8.37
|
8.40
|
846,600
|
|
|