|
|
Closing price on 12/1/2021
|
|
| Open |
20.80 |
| High |
21.55 |
| Low |
18.75 |
| Volume |
1,185,500 |
| Split-adjusted Price |
20.20 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.05 / +0.25%
|
20.80
|
21.55
|
18.75
|
20.20
|
20.91
|
20.20
|
1,185,500
|
|
|
11/30/2021
|
+1.30 / +6.90%
|
20.15
|
20.15
|
20.00
|
20.15
|
20.14
|
20.15
|
407,200
|
|
|
11/29/2021
|
+1.20 / +6.80%
|
17.60
|
18.85
|
17.45
|
18.85
|
18.60
|
18.85
|
1,280,000
|
|
|
11/26/2021
|
+0.85 / +5.06%
|
17.00
|
17.90
|
16.80
|
17.65
|
17.26
|
17.65
|
1,881,920
|
|
|
11/25/2021
|
+0.50 / +3.07%
|
16.45
|
17.00
|
16.45
|
16.80
|
16.72
|
16.80
|
5,475,200
|
|
|
11/24/2021
|
0.00 / 0.00%
|
16.80
|
17.30
|
16.10
|
16.30
|
16.46
|
16.30
|
1,108,000
|
|
|
11/23/2021
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.20
|
16.30
|
15.70
|
16.30
|
1,019,800
|
|
|
11/22/2021
|
-0.50 / -2.98%
|
17.00
|
17.20
|
15.80
|
16.30
|
16.57
|
16.30
|
819,400
|
|
|
11/19/2021
|
-0.20 / -1.18%
|
17.10
|
17.25
|
15.85
|
16.80
|
16.59
|
16.80
|
774,100
|
|
|
11/18/2021
|
+1.00 / +6.25%
|
16.10
|
17.05
|
15.20
|
17.00
|
16.05
|
17.00
|
544,600
|
|
|
11/17/2021
|
+0.65 / +4.23%
|
15.00
|
16.30
|
14.90
|
16.00
|
15.54
|
16.00
|
727,600
|
|
|
11/16/2021
|
+1.00 / +6.97%
|
15.35
|
15.35
|
14.35
|
15.35
|
14.96
|
15.35
|
2,076,000
|
|
|
11/15/2021
|
+0.90 / +6.69%
|
14.25
|
14.35
|
13.90
|
14.35
|
14.30
|
14.35
|
1,104,500
|
|
|
11/12/2021
|
+0.15 / +1.13%
|
13.30
|
13.60
|
13.15
|
13.45
|
13.37
|
13.45
|
893,600
|
|
|
11/11/2021
|
+0.40 / +3.10%
|
13.35
|
13.60
|
12.60
|
13.30
|
13.19
|
13.30
|
839,100
|
|
|
11/10/2021
|
+0.80 / +6.61%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.59
|
12.90
|
1,275,000
|
|
|
11/9/2021
|
-0.05 / -0.41%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.32
|
12.10
|
1,143,700
|
|
|
11/8/2021
|
+0.75 / +6.58%
|
11.95
|
12.15
|
11.65
|
12.15
|
12.04
|
12.15
|
368,900
|
|
|
11/5/2021
|
0.00 / 0.00%
|
11.40
|
11.50
|
10.65
|
11.40
|
11.17
|
11.40
|
283,700
|
|
|
11/4/2021
|
-0.05 / -0.44%
|
11.10
|
11.50
|
10.80
|
11.40
|
11.17
|
11.40
|
266,900
|
|
|
11/3/2021
|
-0.85 / -6.91%
|
12.40
|
12.40
|
11.45
|
11.45
|
11.74
|
11.45
|
910,200
|
|
|
11/2/2021
|
+0.15 / +1.23%
|
12.80
|
12.80
|
12.10
|
12.30
|
12.35
|
12.30
|
489,700
|
|
|
11/1/2021
|
+0.75 / +6.58%
|
12.05
|
12.15
|
11.90
|
12.15
|
12.09
|
12.15
|
1,127,900
|
|
|
10/29/2021
|
+0.70 / +6.54%
|
11.30
|
11.40
|
10.75
|
11.40
|
11.23
|
11.40
|
793,500
|
|
|
10/28/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.45
|
10.70
|
419,900
|
|
|
10/27/2021
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.00
|
10.50
|
10.26
|
10.50
|
278,100
|
|
|
10/26/2021
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.15
|
10.50
|
10.36
|
10.50
|
687,300
|
|
|
10/25/2021
|
+0.30 / +2.83%
|
10.40
|
11.00
|
10.40
|
10.90
|
10.73
|
10.90
|
585,500
|
|
|
10/22/2021
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.30
|
10.60
|
10.65
|
10.60
|
1,106,500
|
|
|
10/21/2021
|
+0.66 / +6.64%
|
9.94
|
10.60
|
9.94
|
10.60
|
10.40
|
10.60
|
4,515,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|