|
Closing price on 2/18/2022
|
|
| Open |
18.15 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
807,200 |
| Split-adjusted Price |
18.20 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.05 / +0.28%
|
18.15
|
18.30
|
18.00
|
18.20
|
18.12
|
18.20
|
807,200
|
|
|
2/17/2022
|
+0.05 / +0.28%
|
18.10
|
18.15
|
17.80
|
18.15
|
18.11
|
18.15
|
522,100
|
|
|
2/16/2022
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
18.10
|
17.91
|
18.10
|
403,100
|
|
|
2/15/2022
|
+0.10 / +0.56%
|
18.45
|
18.45
|
17.60
|
18.10
|
17.91
|
18.10
|
375,100
|
|
|
2/14/2022
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.35
|
18.00
|
18.06
|
18.00
|
415,400
|
|
|
2/11/2022
|
+0.50 / +2.89%
|
17.85
|
18.00
|
17.20
|
17.80
|
17.69
|
17.80
|
188,800
|
|
|
2/10/2022
|
+0.50 / +2.98%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.07
|
17.30
|
149,400
|
|
|
2/9/2022
|
+0.40 / +2.44%
|
16.40
|
16.95
|
16.10
|
16.80
|
16.56
|
16.80
|
68,500
|
|
|
2/8/2022
|
+0.10 / +0.61%
|
17.25
|
17.25
|
16.40
|
16.40
|
16.98
|
16.40
|
107,600
|
|
|
2/7/2022
|
+1.05 / +6.89%
|
16.30
|
16.30
|
16.25
|
16.30
|
16.30
|
16.30
|
26,900
|
|
|
1/28/2022
|
-1.05 / -6.44%
|
15.65
|
16.00
|
15.20
|
15.25
|
15.38
|
15.25
|
183,500
|
|
|
1/27/2022
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.15
|
16.30
|
16.21
|
16.30
|
35,700
|
|
|
1/26/2022
|
+0.10 / +0.62%
|
16.80
|
16.80
|
15.60
|
16.20
|
16.23
|
16.20
|
79,500
|
|
|
1/25/2022
|
-0.40 / -2.42%
|
15.85
|
16.80
|
15.85
|
16.10
|
16.14
|
16.10
|
122,400
|
|
|
1/24/2022
|
-1.20 / -6.78%
|
17.70
|
17.70
|
16.50
|
16.50
|
16.66
|
16.50
|
127,100
|
|
|
1/21/2022
|
-0.10 / -0.56%
|
17.95
|
18.20
|
16.80
|
17.70
|
17.44
|
17.70
|
230,200
|
|
|
1/20/2022
|
+0.80 / +4.71%
|
16.75
|
17.80
|
16.75
|
17.80
|
17.23
|
17.80
|
192,000
|
|
|
1/19/2022
|
+0.25 / +1.49%
|
16.30
|
17.15
|
16.30
|
17.00
|
16.79
|
17.00
|
200,400
|
|
|
1/18/2022
|
-1.25 / -6.94%
|
17.00
|
17.95
|
16.75
|
16.75
|
17.17
|
16.75
|
435,800
|
|
|
1/17/2022
|
-0.20 / -1.10%
|
18.25
|
19.10
|
17.50
|
18.00
|
18.47
|
18.00
|
644,600
|
|
|
1/14/2022
|
+1.15 / +6.74%
|
17.05
|
18.20
|
15.90
|
18.20
|
17.94
|
18.20
|
873,200
|
|
|
1/13/2022
|
-1.25 / -6.83%
|
18.30
|
18.30
|
17.05
|
17.05
|
17.30
|
17.05
|
464,400
|
|
|
1/12/2022
|
-0.30 / -1.61%
|
18.00
|
18.90
|
17.30
|
18.30
|
17.54
|
18.30
|
512,500
|
|
|
1/11/2022
|
-0.10 / -0.53%
|
18.10
|
18.70
|
17.50
|
18.60
|
18.30
|
18.60
|
302,200
|
|
|
1/10/2022
|
-0.20 / -1.06%
|
19.00
|
19.30
|
18.60
|
18.70
|
18.92
|
18.70
|
610,500
|
|
|
1/7/2022
|
+0.05 / +0.27%
|
18.85
|
19.20
|
18.75
|
18.90
|
18.92
|
18.90
|
381,300
|
|
|
1/6/2022
|
+0.60 / +3.29%
|
18.25
|
19.00
|
18.25
|
18.85
|
18.61
|
18.85
|
538,400
|
|
|
1/5/2022
|
-0.50 / -2.67%
|
18.75
|
18.75
|
17.50
|
18.25
|
18.12
|
18.25
|
656,600
|
|
|
1/4/2022
|
-0.25 / -1.32%
|
19.00
|
19.70
|
18.50
|
18.75
|
19.00
|
18.75
|
500,900
|
|
|
12/31/2021
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.30
|
19.00
|
18.71
|
19.00
|
327,300
|
|
|