|
Closing price on 12/1/2025
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.95 |
| Volume |
57,600 |
| Split-adjusted Price |
8.30 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2025
|
+0.24 / +2.98%
|
8.00
|
8.30
|
7.95
|
8.30
|
8.03
|
8.30
|
57,600
|
|
|
11/28/2025
|
-0.09 / -1.10%
|
8.29
|
8.29
|
8.05
|
8.06
|
8.08
|
8.06
|
123,300
|
|
|
11/27/2025
|
-0.03 / -0.37%
|
8.22
|
8.22
|
8.15
|
8.15
|
8.17
|
8.15
|
26,400
|
|
|
11/26/2025
|
+0.09 / +1.11%
|
8.09
|
8.20
|
7.95
|
8.18
|
8.00
|
8.18
|
507,400
|
|
|
11/25/2025
|
-0.01 / -0.12%
|
8.00
|
8.10
|
7.94
|
8.09
|
7.97
|
8.09
|
14,200
|
|
|
11/24/2025
|
-0.15 / -1.82%
|
8.01
|
8.25
|
8.01
|
8.10
|
8.10
|
8.10
|
6,100
|
|
|
11/21/2025
|
-0.04 / -0.48%
|
8.12
|
8.25
|
8.06
|
8.25
|
8.11
|
8.25
|
49,900
|
|
|
11/20/2025
|
-0.09 / -1.07%
|
8.10
|
8.38
|
8.10
|
8.29
|
8.25
|
8.29
|
9,600
|
|
|
11/19/2025
|
+0.08 / +0.96%
|
8.30
|
8.40
|
8.06
|
8.38
|
8.23
|
8.38
|
1,300,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.06
|
8.30
|
8.17
|
8.30
|
42,200
|
|
|
11/17/2025
|
-0.06 / -0.72%
|
8.36
|
8.36
|
8.20
|
8.30
|
8.28
|
8.30
|
1,005,400
|
|
|
11/14/2025
|
-0.03 / -0.36%
|
8.36
|
8.37
|
8.20
|
8.36
|
8.29
|
8.36
|
26,400
|
|
|
11/13/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.11
|
8.39
|
8.18
|
8.39
|
109,300
|
|
|
11/12/2025
|
+0.39 / +4.88%
|
8.00
|
8.40
|
7.99
|
8.39
|
8.03
|
8.39
|
982,800
|
|
|
11/11/2025
|
0.00 / 0.00%
|
8.00
|
8.03
|
7.99
|
8.00
|
8.00
|
8.00
|
59,200
|
|
|
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
|
|
|