Closing price on 3/22/2024
|
|
Open |
5.95 |
High |
6.20 |
Low |
5.92 |
Volume |
447,400 |
Split-adjusted Price |
5.95 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2024
|
-0.04 / -0.67%
|
5.95
|
6.20
|
5.92
|
5.95
|
6.01
|
5.95
|
447,400
|
|
3/21/2024
|
+0.04 / +0.67%
|
5.96
|
6.10
|
5.90
|
5.99
|
5.95
|
5.99
|
416,100
|
|
3/20/2024
|
-0.19 / -3.09%
|
6.16
|
6.16
|
5.80
|
5.95
|
5.94
|
5.95
|
587,700
|
|
3/19/2024
|
+0.05 / +0.82%
|
6.40
|
6.40
|
5.95
|
6.14
|
6.17
|
6.14
|
1,047,700
|
|
3/18/2024
|
+0.39 / +6.84%
|
6.00
|
6.09
|
5.80
|
6.09
|
6.06
|
6.09
|
2,638,800
|
|
3/15/2024
|
+0.20 / +3.64%
|
5.48
|
5.73
|
5.48
|
5.70
|
5.62
|
5.70
|
745,300
|
|
3/14/2024
|
+0.03 / +0.55%
|
5.59
|
5.59
|
5.45
|
5.50
|
5.47
|
5.50
|
461,000
|
|
3/13/2024
|
+0.06 / +1.11%
|
5.43
|
5.55
|
5.43
|
5.47
|
5.47
|
5.47
|
304,700
|
|
3/12/2024
|
-0.09 / -1.64%
|
5.60
|
5.60
|
5.41
|
5.41
|
5.49
|
5.41
|
292,500
|
|
3/11/2024
|
-0.01 / -0.18%
|
5.74
|
5.74
|
5.50
|
5.50
|
5.55
|
5.50
|
1,664,000
|
|
3/8/2024
|
-0.13 / -2.30%
|
5.64
|
5.70
|
5.45
|
5.51
|
5.53
|
5.51
|
425,100
|
|
3/7/2024
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.56
|
5.64
|
5.63
|
5.64
|
1,489,400
|
|
3/6/2024
|
+0.02 / +0.35%
|
5.60
|
5.86
|
5.58
|
5.68
|
5.69
|
5.68
|
535,100
|
|
3/5/2024
|
+0.20 / +3.66%
|
5.69
|
5.81
|
5.47
|
5.66
|
5.70
|
5.66
|
869,900
|
|
3/4/2024
|
-0.21 / -3.70%
|
5.71
|
5.76
|
5.46
|
5.46
|
5.61
|
5.46
|
993,400
|
|
3/1/2024
|
-0.01 / -0.18%
|
5.68
|
5.88
|
5.57
|
5.67
|
5.66
|
5.67
|
601,400
|
|
2/29/2024
|
+0.36 / +6.77%
|
5.35
|
5.69
|
5.35
|
5.68
|
5.62
|
5.68
|
1,446,600
|
|
2/28/2024
|
-0.20 / -3.62%
|
5.67
|
5.67
|
5.29
|
5.32
|
5.42
|
5.32
|
832,000
|
|
2/27/2024
|
+0.09 / +1.66%
|
5.66
|
5.81
|
5.43
|
5.52
|
5.67
|
5.52
|
840,900
|
|
2/26/2024
|
+0.35 / +6.89%
|
5.10
|
5.43
|
5.01
|
5.43
|
5.32
|
5.43
|
962,800
|
|
2/23/2024
|
-0.38 / -6.96%
|
5.60
|
5.60
|
5.08
|
5.08
|
5.29
|
5.08
|
1,362,400
|
|
2/22/2024
|
+0.35 / +6.85%
|
5.35
|
5.46
|
5.30
|
5.46
|
5.45
|
5.46
|
2,898,300
|
|
2/21/2024
|
+0.33 / +6.90%
|
4.80
|
5.11
|
4.78
|
5.11
|
4.99
|
5.11
|
1,820,700
|
|
2/20/2024
|
+0.17 / +3.69%
|
4.61
|
4.82
|
4.51
|
4.78
|
4.65
|
4.78
|
901,500
|
|
2/19/2024
|
-0.01 / -0.22%
|
4.63
|
4.70
|
4.50
|
4.61
|
4.58
|
4.61
|
625,200
|
|
2/16/2024
|
+0.04 / +0.87%
|
4.59
|
4.64
|
4.50
|
4.62
|
4.55
|
4.62
|
304,700
|
|
2/15/2024
|
+0.08 / +1.78%
|
4.65
|
4.65
|
4.51
|
4.58
|
4.57
|
4.58
|
174,200
|
|
2/7/2024
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.45
|
4.50
|
4.50
|
4.50
|
264,600
|
|
2/6/2024
|
-0.05 / -1.10%
|
4.44
|
4.59
|
4.44
|
4.50
|
4.56
|
4.50
|
150,700
|
|
2/5/2024
|
-0.05 / -1.09%
|
4.55
|
4.60
|
4.50
|
4.55
|
4.54
|
4.55
|
172,900
|
|
|