|
Closing price on 10/17/2022
|
|
Open |
4.13 |
High |
4.22 |
Low |
4.05 |
Volume |
97,100 |
Split-adjusted Price |
4.18 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2022
|
-0.02 / -0.48%
|
4.13
|
4.22
|
4.05
|
4.18
|
4.12
|
4.18
|
97,100
|
|
10/14/2022
|
+0.08 / +1.94%
|
4.26
|
4.28
|
4.20
|
4.20
|
4.22
|
4.20
|
87,100
|
|
10/13/2022
|
-0.15 / -3.51%
|
4.38
|
4.38
|
4.10
|
4.12
|
4.15
|
4.12
|
88,700
|
|
10/12/2022
|
+0.01 / +0.23%
|
4.00
|
4.34
|
4.00
|
4.27
|
4.16
|
4.27
|
231,800
|
|
10/11/2022
|
-0.32 / -6.99%
|
4.36
|
4.56
|
4.26
|
4.26
|
4.31
|
4.26
|
513,200
|
|
10/10/2022
|
-0.34 / -6.91%
|
4.58
|
4.68
|
4.58
|
4.58
|
4.58
|
4.58
|
550,700
|
|
10/7/2022
|
-0.36 / -6.82%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
239,900
|
|
10/6/2022
|
-0.39 / -6.88%
|
5.32
|
5.47
|
5.28
|
5.28
|
5.28
|
5.28
|
332,000
|
|
10/5/2022
|
-0.05 / -0.87%
|
5.90
|
6.00
|
5.32
|
5.67
|
5.45
|
5.67
|
1,090,400
|
|
10/4/2022
|
-0.42 / -6.84%
|
5.74
|
5.94
|
5.72
|
5.72
|
5.72
|
5.72
|
422,500
|
|
10/3/2022
|
-0.21 / -3.31%
|
6.35
|
6.35
|
5.91
|
6.14
|
6.00
|
6.14
|
216,900
|
|
9/30/2022
|
-0.03 / -0.47%
|
5.95
|
6.35
|
5.94
|
6.35
|
6.00
|
6.35
|
170,900
|
|
9/29/2022
|
-0.01 / -0.16%
|
6.50
|
6.60
|
6.21
|
6.38
|
6.38
|
6.38
|
29,300
|
|
9/28/2022
|
-0.11 / -1.69%
|
6.50
|
6.50
|
6.29
|
6.39
|
6.36
|
6.39
|
82,100
|
|
9/27/2022
|
-0.15 / -2.26%
|
6.70
|
6.85
|
6.30
|
6.50
|
6.53
|
6.50
|
21,600
|
|
9/26/2022
|
-0.49 / -6.86%
|
7.05
|
7.05
|
6.65
|
6.65
|
6.70
|
6.65
|
85,300
|
|
9/23/2022
|
-0.04 / -0.56%
|
7.18
|
7.25
|
7.01
|
7.14
|
7.14
|
7.14
|
58,100
|
|
9/22/2022
|
+0.18 / +2.57%
|
6.82
|
7.20
|
6.74
|
7.18
|
6.91
|
7.18
|
291,100
|
|
9/21/2022
|
+0.24 / +3.55%
|
6.76
|
7.12
|
6.54
|
7.00
|
6.63
|
7.00
|
707,800
|
|
9/20/2022
|
-0.02 / -0.29%
|
6.78
|
6.80
|
6.41
|
6.76
|
6.62
|
6.76
|
108,100
|
|
9/19/2022
|
-0.51 / -7.00%
|
7.06
|
7.10
|
6.78
|
6.78
|
6.87
|
6.78
|
123,100
|
|
9/16/2022
|
-0.12 / -1.62%
|
7.45
|
7.45
|
7.07
|
7.29
|
7.23
|
7.29
|
48,500
|
|
9/15/2022
|
-0.19 / -2.50%
|
7.60
|
7.90
|
7.40
|
7.41
|
7.41
|
7.41
|
216,300
|
|
9/14/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.56
|
7.60
|
62,500
|
|
9/13/2022
|
-0.01 / -0.13%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.88
|
7.60
|
153,900
|
|
9/12/2022
|
+0.49 / +6.88%
|
7.06
|
7.61
|
7.06
|
7.61
|
7.36
|
7.61
|
1,427,300
|
|
9/9/2022
|
-0.03 / -0.42%
|
7.20
|
7.31
|
7.04
|
7.12
|
7.09
|
7.12
|
32,300
|
|
9/8/2022
|
-0.15 / -2.05%
|
7.30
|
7.39
|
7.02
|
7.15
|
7.12
|
7.15
|
69,000
|
|
9/7/2022
|
-0.20 / -2.67%
|
7.30
|
7.55
|
7.30
|
7.30
|
7.41
|
7.30
|
79,400
|
|
9/6/2022
|
-0.12 / -1.57%
|
7.70
|
7.70
|
7.39
|
7.50
|
7.53
|
7.50
|
93,200
|
|
|
|
|
|