|
|
Closing price on 10/27/2022
|
|
| Open |
3.32 |
| High |
3.78 |
| Low |
3.32 |
| Volume |
117,500 |
| Split-adjusted Price |
3.77 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.22 / +6.20%
|
3.32
|
3.78
|
3.32
|
3.77
|
3.59
|
3.77
|
117,500
|
|
|
10/26/2022
|
0.00 / 0.00%
|
3.45
|
3.75
|
3.43
|
3.55
|
3.48
|
3.55
|
148,200
|
|
|
10/25/2022
|
-0.06 / -1.66%
|
3.52
|
3.83
|
3.36
|
3.55
|
3.53
|
3.55
|
559,000
|
|
|
10/24/2022
|
-0.27 / -6.96%
|
3.87
|
3.88
|
3.61
|
3.61
|
3.72
|
3.61
|
400,500
|
|
|
10/21/2022
|
-0.29 / -6.95%
|
4.17
|
4.17
|
3.88
|
3.88
|
4.00
|
3.88
|
282,300
|
|
|
10/20/2022
|
-0.01 / -0.24%
|
4.15
|
4.22
|
4.15
|
4.17
|
4.16
|
4.17
|
106,200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
4.28
|
4.28
|
4.14
|
4.18
|
4.18
|
4.18
|
125,500
|
|
|
10/18/2022
|
0.00 / 0.00%
|
4.28
|
4.31
|
4.18
|
4.18
|
4.23
|
4.18
|
186,900
|
|
|
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
|
|
|
|
|
|