|
Closing price on 11/10/2025
|
|
| Open |
7.91 |
| High |
8.00 |
| Low |
7.91 |
| Volume |
2,400 |
| Split-adjusted Price |
8.00 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2025
|
0.00 / 0.00%
|
7.91
|
8.00
|
7.91
|
8.00
|
8.00
|
8.00
|
2,400
|
|
|
11/7/2025
|
0.00 / 0.00%
|
8.00
|
8.01
|
8.00
|
8.00
|
8.00
|
8.00
|
6,300
|
|
|
11/6/2025
|
0.00 / 0.00%
|
8.00
|
8.08
|
8.00
|
8.00
|
8.02
|
8.00
|
13,200
|
|
|
11/5/2025
|
-0.10 / -1.23%
|
8.03
|
8.09
|
8.00
|
8.00
|
8.05
|
8.00
|
88,400
|
|
|
11/4/2025
|
-0.18 / -2.17%
|
7.88
|
8.20
|
7.88
|
8.10
|
8.10
|
8.10
|
106,700
|
|
|
11/3/2025
|
+0.22 / +2.73%
|
8.58
|
8.58
|
8.03
|
8.28
|
8.09
|
8.28
|
162,200
|
|
|
10/31/2025
|
-0.02 / -0.25%
|
8.48
|
8.48
|
7.94
|
8.06
|
8.05
|
8.06
|
162,200
|
|
|
10/30/2025
|
-0.10 / -1.22%
|
8.18
|
8.20
|
7.95
|
8.08
|
8.06
|
8.08
|
35,600
|
|
|
10/29/2025
|
-0.02 / -0.24%
|
8.20
|
8.20
|
7.92
|
8.18
|
8.02
|
8.18
|
9,400
|
|
|
10/28/2025
|
-0.04 / -0.49%
|
8.24
|
8.24
|
8.00
|
8.20
|
8.15
|
8.20
|
23,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
8.06
|
8.24
|
7.86
|
8.24
|
8.08
|
8.24
|
7,600
|
|
|
10/24/2025
|
-0.02 / -0.24%
|
8.19
|
8.24
|
8.19
|
8.24
|
8.20
|
8.24
|
5,000
|
|
|
10/23/2025
|
+0.02 / +0.24%
|
8.19
|
8.30
|
8.19
|
8.26
|
8.22
|
8.26
|
14,700
|
|
|
10/22/2025
|
+0.04 / +0.49%
|
8.05
|
8.24
|
7.95
|
8.24
|
8.12
|
8.24
|
19,400
|
|
|
10/21/2025
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.75
|
8.20
|
8.12
|
8.20
|
24,500
|
|
|
10/20/2025
|
-0.05 / -0.60%
|
8.35
|
8.43
|
8.19
|
8.30
|
8.35
|
8.30
|
49,700
|
|
|
10/17/2025
|
+0.04 / +0.48%
|
8.30
|
8.35
|
8.27
|
8.35
|
8.30
|
8.35
|
183,100
|
|
|
10/16/2025
|
+0.01 / +0.12%
|
8.18
|
8.37
|
8.18
|
8.31
|
8.30
|
8.31
|
38,100
|
|
|
10/15/2025
|
+0.03 / +0.36%
|
8.27
|
8.53
|
8.27
|
8.30
|
8.37
|
8.30
|
229,000
|
|
|
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
|
|
|