|
Closing price on 3/24/2021
|
|
| Open |
5.00 |
| High |
5.25 |
| Low |
5.00 |
| Volume |
270,400 |
| Split-adjusted Price |
5.17 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2021
|
0.00 / 0.00%
|
5.00
|
5.25
|
5.00
|
5.17
|
5.14
|
5.17
|
270,400
|
|
|
3/23/2021
|
+0.30 / +6.16%
|
5.10
|
5.21
|
5.00
|
5.17
|
5.18
|
5.17
|
673,500
|
|
|
3/22/2021
|
+0.31 / +6.80%
|
4.56
|
4.87
|
4.50
|
4.87
|
4.82
|
4.87
|
1,554,900
|
|
|
3/19/2021
|
-0.34 / -6.94%
|
4.56
|
4.57
|
4.56
|
4.56
|
4.56
|
4.56
|
629,300
|
|
|
3/18/2021
|
0.00 / 0.00%
|
4.80
|
4.99
|
4.70
|
4.90
|
4.90
|
4.90
|
470,100
|
|
|
3/17/2021
|
+0.03 / +0.62%
|
5.10
|
5.10
|
4.86
|
4.90
|
4.96
|
4.90
|
401,500
|
|
|
3/16/2021
|
+0.31 / +6.80%
|
4.87
|
4.87
|
4.60
|
4.87
|
4.86
|
4.87
|
523,300
|
|
|
3/15/2021
|
+0.29 / +6.79%
|
4.28
|
4.56
|
4.27
|
4.56
|
4.40
|
4.56
|
253,300
|
|
|
3/12/2021
|
-0.04 / -0.93%
|
4.10
|
4.28
|
4.10
|
4.27
|
4.23
|
4.27
|
308,100
|
|
|
3/11/2021
|
-0.01 / -0.23%
|
4.55
|
4.55
|
4.28
|
4.31
|
4.36
|
4.31
|
398,600
|
|
|
3/10/2021
|
+0.11 / +2.61%
|
4.21
|
4.40
|
4.01
|
4.32
|
4.23
|
4.32
|
727,500
|
|
|
3/9/2021
|
+0.27 / +6.85%
|
4.21
|
4.21
|
4.20
|
4.21
|
4.21
|
4.21
|
1,288,900
|
|
|
3/8/2021
|
+0.25 / +6.78%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
39,400
|
|
|
3/5/2021
|
+0.24 / +6.96%
|
3.69
|
3.69
|
3.62
|
3.69
|
3.69
|
3.69
|
576,700
|
|
|
3/4/2021
|
+0.20 / +6.15%
|
3.35
|
3.47
|
3.30
|
3.45
|
3.42
|
3.45
|
1,522,000
|
|
|
3/3/2021
|
+0.05 / +1.56%
|
3.14
|
3.26
|
3.14
|
3.25
|
3.21
|
3.25
|
319,800
|
|
|
3/2/2021
|
+0.08 / +2.56%
|
3.19
|
3.25
|
3.12
|
3.20
|
3.19
|
3.20
|
475,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
3.12
|
3.27
|
3.11
|
3.12
|
3.16
|
3.12
|
140,000
|
|
|
2/26/2021
|
-0.08 / -2.50%
|
3.20
|
3.20
|
3.09
|
3.12
|
3.15
|
3.12
|
94,200
|
|
|
2/25/2021
|
-0.07 / -2.14%
|
3.27
|
3.27
|
3.09
|
3.20
|
3.14
|
3.20
|
149,300
|
|
|
2/24/2021
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.14
|
3.27
|
3.24
|
3.27
|
56,400
|
|
|
2/23/2021
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.23
|
3.27
|
3.26
|
3.27
|
98,900
|
|
|
2/22/2021
|
-0.02 / -0.61%
|
3.15
|
3.45
|
3.15
|
3.27
|
3.37
|
3.27
|
189,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.16
|
3.29
|
3.29
|
3.29
|
159,800
|
|
|
2/18/2021
|
+0.08 / +2.49%
|
3.21
|
3.33
|
3.15
|
3.29
|
3.28
|
3.29
|
176,800
|
|
|
2/17/2021
|
+0.21 / +7.00%
|
3.21
|
3.21
|
3.15
|
3.21
|
3.21
|
3.21
|
751,800
|
|
|
2/9/2021
|
+0.06 / +2.04%
|
3.03
|
3.03
|
2.94
|
3.00
|
2.98
|
3.00
|
112,400
|
|
|
2/8/2021
|
-0.10 / -3.29%
|
3.04
|
3.04
|
2.83
|
2.94
|
2.85
|
2.94
|
172,600
|
|
|
2/5/2021
|
0.00 / 0.00%
|
3.09
|
3.09
|
2.97
|
3.04
|
3.04
|
3.04
|
113,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.90
|
3.04
|
2.98
|
3.04
|
236,100
|
|
|