|
Closing price on 12/22/2022
|
|
| Open |
3.42 |
| High |
3.57 |
| Low |
3.15 |
| Volume |
209,600 |
| Split-adjusted Price |
3.37 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
+0.01 / +0.30%
|
3.42
|
3.57
|
3.15
|
3.37
|
3.30
|
3.37
|
209,600
|
|
|
12/21/2022
|
-0.24 / -6.67%
|
3.68
|
3.68
|
3.36
|
3.36
|
3.48
|
3.36
|
290,700
|
|
|
12/20/2022
|
-0.18 / -4.76%
|
3.78
|
3.88
|
3.52
|
3.60
|
3.62
|
3.60
|
210,900
|
|
|
12/19/2022
|
+0.02 / +0.53%
|
3.96
|
3.96
|
3.77
|
3.78
|
3.86
|
3.78
|
239,200
|
|
|
12/16/2022
|
-0.03 / -0.79%
|
3.69
|
3.86
|
3.69
|
3.76
|
3.77
|
3.76
|
355,200
|
|
|
12/15/2022
|
-0.15 / -3.81%
|
3.93
|
4.11
|
3.79
|
3.79
|
3.86
|
3.79
|
370,000
|
|
|
12/14/2022
|
-0.05 / -1.25%
|
4.20
|
4.20
|
3.93
|
3.94
|
4.05
|
3.94
|
197,500
|
|
|
12/13/2022
|
+0.09 / +2.31%
|
3.84
|
4.00
|
3.70
|
3.99
|
3.84
|
3.99
|
499,800
|
|
|
12/12/2022
|
+0.20 / +5.41%
|
3.87
|
3.95
|
3.86
|
3.90
|
3.93
|
3.90
|
639,400
|
|
|
12/9/2022
|
+0.02 / +0.54%
|
3.68
|
3.79
|
3.58
|
3.70
|
3.68
|
3.70
|
277,800
|
|
|
12/8/2022
|
-0.14 / -3.66%
|
3.82
|
3.96
|
3.61
|
3.68
|
3.81
|
3.68
|
693,300
|
|
|
12/7/2022
|
-0.28 / -6.83%
|
3.90
|
4.00
|
3.82
|
3.82
|
3.86
|
3.82
|
615,500
|
|
|
12/6/2022
|
-0.30 / -6.82%
|
4.54
|
4.54
|
4.10
|
4.10
|
4.22
|
4.10
|
606,200
|
|
|
12/5/2022
|
+0.21 / +5.01%
|
4.48
|
4.48
|
4.30
|
4.40
|
4.44
|
4.40
|
1,758,600
|
|
|
12/2/2022
|
+0.27 / +6.89%
|
4.00
|
4.19
|
4.00
|
4.19
|
4.16
|
4.19
|
309,500
|
|
|
12/1/2022
|
+0.25 / +6.81%
|
3.75
|
3.92
|
3.70
|
3.92
|
3.79
|
3.92
|
1,469,500
|
|
|
11/30/2022
|
-0.01 / -0.27%
|
3.83
|
3.83
|
3.67
|
3.67
|
3.70
|
3.67
|
408,900
|
|
|
11/29/2022
|
+0.09 / +2.51%
|
3.62
|
3.77
|
3.55
|
3.68
|
3.61
|
3.68
|
652,400
|
|
|
11/28/2022
|
+0.19 / +5.59%
|
3.50
|
3.63
|
3.50
|
3.59
|
3.61
|
3.59
|
464,100
|
|
|
11/25/2022
|
+0.12 / +3.66%
|
3.34
|
3.41
|
3.29
|
3.40
|
3.34
|
3.40
|
96,600
|
|
|
11/24/2022
|
-0.03 / -0.91%
|
3.12
|
3.34
|
3.12
|
3.28
|
3.22
|
3.28
|
406,200
|
|
|
11/23/2022
|
-0.01 / -0.30%
|
3.55
|
3.55
|
3.25
|
3.31
|
3.36
|
3.31
|
210,100
|
|
|
11/22/2022
|
+0.21 / +6.75%
|
3.12
|
3.32
|
3.12
|
3.32
|
3.31
|
3.32
|
683,700
|
|
|
11/21/2022
|
+0.03 / +0.97%
|
3.09
|
3.28
|
3.00
|
3.11
|
3.07
|
3.11
|
367,800
|
|
|
11/18/2022
|
-0.01 / -0.32%
|
3.05
|
3.10
|
2.88
|
3.08
|
2.96
|
3.08
|
383,000
|
|
|
11/17/2022
|
+0.16 / +5.46%
|
3.08
|
3.13
|
2.96
|
3.09
|
3.06
|
3.09
|
91,500
|
|
|
11/16/2022
|
+0.19 / +6.93%
|
2.57
|
2.93
|
2.57
|
2.93
|
2.74
|
2.93
|
387,500
|
|
|
11/15/2022
|
-0.20 / -6.80%
|
2.90
|
2.97
|
2.74
|
2.74
|
2.77
|
2.74
|
352,700
|
|
|
11/14/2022
|
-0.13 / -4.23%
|
2.91
|
3.05
|
2.86
|
2.94
|
2.87
|
2.94
|
174,200
|
|
|
11/11/2022
|
-0.23 / -6.97%
|
3.33
|
3.42
|
3.07
|
3.07
|
3.20
|
3.07
|
89,100
|
|
|