|
Closing price on 10/6/2021
|
|
| Open |
9.40 |
| High |
9.65 |
| Low |
9.33 |
| Volume |
161,600 |
| Split-adjusted Price |
9.61 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2021
|
+0.21 / +2.23%
|
9.40
|
9.65
|
9.33
|
9.61
|
9.49
|
9.61
|
161,600
|
|
|
10/5/2021
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.20
|
9.40
|
9.36
|
9.40
|
70,100
|
|
|
10/4/2021
|
-0.02 / -0.21%
|
9.40
|
9.45
|
9.20
|
9.40
|
9.32
|
9.40
|
175,900
|
|
|
10/1/2021
|
-0.04 / -0.42%
|
9.44
|
9.44
|
9.28
|
9.42
|
9.34
|
9.42
|
184,400
|
|
|
9/30/2021
|
0.00 / 0.00%
|
9.45
|
9.49
|
9.31
|
9.46
|
9.39
|
9.46
|
126,000
|
|
|
9/29/2021
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.20
|
9.46
|
9.31
|
9.46
|
192,000
|
|
|
9/28/2021
|
+0.20 / +2.16%
|
9.25
|
9.46
|
8.70
|
9.46
|
9.02
|
9.46
|
342,400
|
|
|
9/27/2021
|
-0.44 / -4.54%
|
9.70
|
9.70
|
9.05
|
9.26
|
9.33
|
9.26
|
522,000
|
|
|
9/24/2021
|
-0.30 / -3.00%
|
9.75
|
9.90
|
9.50
|
9.70
|
9.68
|
9.70
|
268,600
|
|
|
9/23/2021
|
-0.15 / -1.48%
|
10.75
|
10.75
|
9.98
|
10.00
|
10.36
|
10.00
|
1,174,400
|
|
|
9/22/2021
|
+0.45 / +4.64%
|
9.53
|
10.30
|
9.45
|
10.15
|
9.87
|
10.15
|
756,900
|
|
|
9/21/2021
|
-0.12 / -1.22%
|
9.52
|
9.74
|
9.20
|
9.70
|
9.37
|
9.70
|
545,300
|
|
|
9/20/2021
|
-0.07 / -0.71%
|
9.79
|
9.82
|
9.55
|
9.82
|
9.73
|
9.82
|
592,200
|
|
|
9/17/2021
|
+0.24 / +2.49%
|
9.63
|
10.30
|
9.60
|
9.89
|
9.93
|
9.89
|
732,400
|
|
|
9/16/2021
|
+0.26 / +2.77%
|
9.39
|
9.70
|
9.20
|
9.65
|
9.45
|
9.65
|
619,400
|
|
|
9/15/2021
|
-0.51 / -5.15%
|
9.90
|
9.90
|
9.34
|
9.39
|
9.48
|
9.39
|
318,200
|
|
|
9/14/2021
|
-0.06 / -0.60%
|
10.25
|
10.25
|
9.60
|
9.90
|
10.02
|
9.90
|
516,500
|
|
|
9/13/2021
|
+0.13 / +1.32%
|
9.90
|
10.35
|
9.80
|
9.96
|
10.10
|
9.96
|
793,800
|
|
|
9/10/2021
|
+0.03 / +0.31%
|
9.80
|
9.88
|
9.55
|
9.83
|
9.80
|
9.83
|
611,000
|
|
|
9/9/2021
|
+0.45 / +4.81%
|
9.35
|
9.90
|
9.20
|
9.80
|
9.41
|
9.80
|
397,600
|
|
|
9/8/2021
|
-0.15 / -1.58%
|
9.50
|
9.50
|
9.12
|
9.35
|
9.39
|
9.35
|
175,500
|
|
|
9/7/2021
|
+0.60 / +6.74%
|
8.90
|
9.52
|
8.90
|
9.50
|
9.46
|
9.50
|
1,097,400
|
|
|
9/6/2021
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.40
|
8.90
|
8.92
|
8.90
|
158,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.76
|
9.00
|
8.76
|
9.00
|
8.94
|
9.00
|
128,000
|
|
|
8/31/2021
|
+0.26 / +2.97%
|
8.71
|
9.00
|
8.60
|
9.00
|
8.78
|
9.00
|
244,400
|
|
|
8/30/2021
|
+0.08 / +0.92%
|
8.65
|
8.78
|
8.52
|
8.74
|
8.62
|
8.74
|
149,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
8.30
|
8.69
|
8.30
|
8.66
|
8.48
|
8.66
|
181,900
|
|
|
8/26/2021
|
+0.27 / +3.22%
|
8.58
|
8.75
|
8.58
|
8.66
|
8.66
|
8.66
|
219,300
|
|
|
8/25/2021
|
+0.19 / +2.32%
|
8.20
|
8.39
|
8.20
|
8.39
|
8.31
|
8.39
|
121,500
|
|
|
8/24/2021
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.31
|
8.20
|
517,100
|
|
|