|
Closing price on 2/21/2023
|
|
| Open |
3.98 |
| High |
4.19 |
| Low |
3.98 |
| Volume |
553,500 |
| Split-adjusted Price |
4.00 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
+0.03 / +0.76%
|
3.98
|
4.19
|
3.98
|
4.00
|
4.04
|
4.00
|
553,500
|
|
|
2/20/2023
|
+0.10 / +2.58%
|
3.75
|
4.04
|
3.75
|
3.97
|
3.92
|
3.97
|
198,100
|
|
|
2/17/2023
|
-0.01 / -0.26%
|
3.95
|
3.95
|
3.82
|
3.87
|
3.86
|
3.87
|
129,200
|
|
|
2/16/2023
|
+0.01 / +0.26%
|
4.04
|
4.04
|
3.78
|
3.88
|
3.83
|
3.88
|
147,700
|
|
|
2/15/2023
|
+0.08 / +2.11%
|
3.68
|
3.99
|
3.68
|
3.87
|
3.83
|
3.87
|
236,500
|
|
|
2/14/2023
|
+0.19 / +5.28%
|
3.60
|
3.79
|
3.52
|
3.79
|
3.72
|
3.79
|
244,900
|
|
|
2/13/2023
|
-0.27 / -6.98%
|
3.64
|
4.00
|
3.60
|
3.60
|
3.67
|
3.60
|
368,400
|
|
|
2/10/2023
|
-0.13 / -3.25%
|
3.95
|
4.10
|
3.80
|
3.87
|
3.92
|
3.87
|
184,600
|
|
|
2/9/2023
|
+0.06 / +1.52%
|
4.21
|
4.21
|
3.92
|
4.00
|
4.10
|
4.00
|
684,600
|
|
|
2/8/2023
|
+0.25 / +6.78%
|
3.93
|
3.94
|
3.90
|
3.94
|
3.93
|
3.94
|
385,500
|
|
|
2/7/2023
|
+0.24 / +6.96%
|
3.55
|
3.69
|
3.50
|
3.69
|
3.64
|
3.69
|
1,797,500
|
|
|
2/6/2023
|
-0.08 / -2.27%
|
3.53
|
3.55
|
3.44
|
3.45
|
3.50
|
3.45
|
66,100
|
|
|
2/3/2023
|
-0.07 / -1.94%
|
3.64
|
3.64
|
3.51
|
3.53
|
3.58
|
3.53
|
160,300
|
|
|
2/2/2023
|
-0.17 / -4.51%
|
3.76
|
3.78
|
3.53
|
3.60
|
3.60
|
3.60
|
248,400
|
|
|
2/1/2023
|
-0.02 / -0.53%
|
3.78
|
3.85
|
3.63
|
3.77
|
3.77
|
3.77
|
280,300
|
|
|
1/31/2023
|
+0.04 / +1.07%
|
3.83
|
3.84
|
3.72
|
3.79
|
3.79
|
3.79
|
311,800
|
|
|
1/30/2023
|
+0.05 / +1.35%
|
3.70
|
3.78
|
3.65
|
3.75
|
3.72
|
3.75
|
258,000
|
|
|
1/27/2023
|
+0.18 / +5.11%
|
3.58
|
3.70
|
3.55
|
3.70
|
3.61
|
3.70
|
140,900
|
|
|
1/19/2023
|
+0.05 / +1.44%
|
3.40
|
3.54
|
3.40
|
3.52
|
3.46
|
3.52
|
141,400
|
|
|
1/18/2023
|
+0.07 / +2.06%
|
3.42
|
3.50
|
3.38
|
3.47
|
3.42
|
3.47
|
73,300
|
|
|
1/17/2023
|
+0.06 / +1.80%
|
3.27
|
3.49
|
3.27
|
3.40
|
3.37
|
3.40
|
126,600
|
|
|
1/16/2023
|
-0.01 / -0.30%
|
3.25
|
3.34
|
3.25
|
3.34
|
3.30
|
3.34
|
40,000
|
|
|
1/13/2023
|
+0.02 / +0.60%
|
3.27
|
3.39
|
3.27
|
3.35
|
3.30
|
3.35
|
53,300
|
|
|
1/12/2023
|
0.00 / 0.00%
|
3.31
|
3.37
|
3.30
|
3.33
|
3.32
|
3.33
|
30,900
|
|
|
1/11/2023
|
+0.07 / +2.15%
|
3.20
|
3.42
|
3.20
|
3.33
|
3.35
|
3.33
|
146,500
|
|
|
1/10/2023
|
-0.04 / -1.21%
|
3.25
|
3.29
|
3.20
|
3.26
|
3.25
|
3.26
|
70,800
|
|
|
1/9/2023
|
-0.06 / -1.79%
|
3.40
|
3.40
|
3.29
|
3.30
|
3.34
|
3.30
|
110,400
|
|
|
1/6/2023
|
-0.02 / -0.59%
|
3.31
|
3.44
|
3.31
|
3.36
|
3.37
|
3.36
|
76,800
|
|
|
1/5/2023
|
+0.03 / +0.90%
|
3.45
|
3.45
|
3.28
|
3.38
|
3.36
|
3.38
|
146,300
|
|
|
1/4/2023
|
+0.06 / +1.82%
|
3.36
|
3.39
|
3.29
|
3.35
|
3.34
|
3.35
|
133,100
|
|
|