|
Closing price on 10/18/2024
|
|
Open |
4.04 |
High |
4.06 |
Low |
3.95 |
Volume |
141,800 |
Split-adjusted Price |
4.02 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2024
|
0.00 / 0.00%
|
4.04
|
4.06
|
3.95
|
4.02
|
4.02
|
4.02
|
141,800
|
|
10/17/2024
|
+0.05 / +1.26%
|
4.05
|
4.05
|
3.95
|
4.02
|
3.99
|
4.02
|
50,100
|
|
10/16/2024
|
-0.06 / -1.49%
|
3.96
|
4.00
|
3.92
|
3.97
|
3.97
|
3.97
|
48,200
|
|
10/15/2024
|
0.00 / 0.00%
|
4.05
|
4.05
|
3.96
|
4.03
|
4.01
|
4.03
|
56,300
|
|
10/14/2024
|
-0.02 / -0.49%
|
4.05
|
4.08
|
3.98
|
4.03
|
4.00
|
4.03
|
125,100
|
|
10/11/2024
|
-0.04 / -0.98%
|
4.08
|
4.09
|
3.99
|
4.05
|
4.01
|
4.05
|
124,400
|
|
10/10/2024
|
-0.05 / -1.21%
|
4.05
|
4.17
|
4.00
|
4.09
|
4.02
|
4.09
|
126,600
|
|
10/9/2024
|
-0.01 / -0.24%
|
4.15
|
4.15
|
4.09
|
4.14
|
4.13
|
4.14
|
12,600
|
|
10/8/2024
|
+0.02 / +0.48%
|
4.13
|
4.15
|
4.09
|
4.15
|
4.11
|
4.15
|
38,800
|
|
10/7/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.08
|
4.13
|
4.11
|
4.13
|
40,100
|
|
10/4/2024
|
+0.02 / +0.49%
|
4.09
|
4.13
|
4.09
|
4.13
|
4.11
|
4.13
|
33,300
|
|
10/3/2024
|
-0.07 / -1.67%
|
4.17
|
4.17
|
4.11
|
4.11
|
4.12
|
4.11
|
52,500
|
|
10/2/2024
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.13
|
4.18
|
4.17
|
4.18
|
19,400
|
|
10/1/2024
|
+0.07 / +1.70%
|
4.15
|
4.20
|
4.09
|
4.18
|
4.14
|
4.18
|
161,100
|
|
9/30/2024
|
0.00 / 0.00%
|
4.11
|
4.15
|
4.10
|
4.11
|
4.11
|
4.11
|
54,900
|
|
9/27/2024
|
-0.02 / -0.48%
|
4.16
|
4.19
|
4.10
|
4.11
|
4.12
|
4.11
|
132,400
|
|
9/26/2024
|
-0.06 / -1.43%
|
4.20
|
4.21
|
4.13
|
4.13
|
4.16
|
4.13
|
84,900
|
|
9/25/2024
|
-0.01 / -0.24%
|
4.20
|
4.22
|
4.15
|
4.19
|
4.17
|
4.19
|
105,600
|
|
9/24/2024
|
0.00 / 0.00%
|
4.18
|
4.20
|
4.13
|
4.20
|
4.15
|
4.20
|
116,600
|
|
9/23/2024
|
-0.02 / -0.47%
|
4.22
|
4.23
|
4.16
|
4.20
|
4.17
|
4.20
|
162,100
|
|
9/20/2024
|
+0.06 / +1.44%
|
4.16
|
4.24
|
4.16
|
4.22
|
4.23
|
4.22
|
101,200
|
|
9/19/2024
|
-0.03 / -0.72%
|
4.19
|
4.19
|
4.15
|
4.16
|
4.16
|
4.16
|
47,800
|
|
9/18/2024
|
0.00 / 0.00%
|
4.19
|
4.28
|
4.15
|
4.19
|
4.20
|
4.19
|
40,300
|
|
9/17/2024
|
0.00 / 0.00%
|
4.20
|
4.23
|
4.10
|
4.19
|
4.14
|
4.19
|
133,300
|
|
9/16/2024
|
-0.06 / -1.41%
|
4.25
|
4.26
|
4.18
|
4.19
|
4.20
|
4.19
|
67,100
|
|
9/13/2024
|
-0.01 / -0.23%
|
4.21
|
4.25
|
4.18
|
4.25
|
4.20
|
4.25
|
49,400
|
|
9/12/2024
|
-0.03 / -0.70%
|
4.33
|
4.33
|
4.20
|
4.26
|
4.23
|
4.26
|
68,200
|
|
9/11/2024
|
-0.05 / -1.15%
|
4.15
|
4.30
|
4.15
|
4.29
|
4.23
|
4.29
|
28,800
|
|
9/10/2024
|
-0.04 / -0.91%
|
4.30
|
4.34
|
4.08
|
4.34
|
4.22
|
4.34
|
128,200
|
|
9/9/2024
|
-0.01 / -0.23%
|
4.27
|
4.38
|
4.26
|
4.38
|
4.30
|
4.38
|
541,400
|
|
|
|
|
|