|
Closing price on 4/26/2023
|
|
| Open |
3.78 |
| High |
3.78 |
| Low |
3.69 |
| Volume |
54,100 |
| Split-adjusted Price |
3.76 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
-0.02 / -0.53%
|
3.78
|
3.78
|
3.69
|
3.76
|
3.72
|
3.76
|
54,100
|
|
|
4/25/2023
|
-0.01 / -0.26%
|
3.79
|
3.80
|
3.73
|
3.78
|
3.75
|
3.78
|
52,000
|
|
|
4/24/2023
|
-0.03 / -0.79%
|
3.81
|
3.81
|
3.76
|
3.79
|
3.78
|
3.79
|
28,600
|
|
|
4/21/2023
|
+0.01 / +0.26%
|
3.79
|
3.84
|
3.75
|
3.82
|
3.76
|
3.82
|
66,600
|
|
|
4/20/2023
|
-0.02 / -0.52%
|
3.75
|
3.83
|
3.75
|
3.81
|
3.78
|
3.81
|
72,700
|
|
|
4/19/2023
|
-0.01 / -0.26%
|
3.91
|
3.91
|
3.80
|
3.83
|
3.81
|
3.83
|
11,900
|
|
|
4/18/2023
|
+0.01 / +0.26%
|
3.83
|
3.84
|
3.77
|
3.84
|
3.80
|
3.84
|
46,100
|
|
|
4/17/2023
|
-0.03 / -0.78%
|
3.86
|
3.92
|
3.77
|
3.83
|
3.79
|
3.83
|
14,600
|
|
|
4/14/2023
|
-0.02 / -0.52%
|
3.88
|
3.91
|
3.80
|
3.86
|
3.83
|
3.86
|
357,049
|
|
|
4/13/2023
|
-0.07 / -1.77%
|
3.96
|
3.96
|
3.83
|
3.88
|
3.88
|
3.88
|
92,700
|
|
|
4/12/2023
|
+0.09 / +2.33%
|
3.92
|
4.10
|
3.89
|
3.95
|
3.96
|
3.95
|
87,900
|
|
|
4/11/2023
|
-0.02 / -0.52%
|
3.88
|
3.88
|
3.80
|
3.86
|
3.84
|
3.86
|
225,600
|
|
|
4/10/2023
|
+0.01 / +0.26%
|
3.87
|
3.96
|
3.87
|
3.88
|
3.88
|
3.88
|
135,100
|
|
|
4/7/2023
|
-0.16 / -3.97%
|
3.95
|
3.99
|
3.84
|
3.87
|
3.89
|
3.87
|
148,800
|
|
|
4/6/2023
|
-0.02 / -0.49%
|
4.05
|
4.13
|
3.95
|
4.03
|
4.05
|
4.03
|
228,000
|
|
|
4/5/2023
|
+0.25 / +6.58%
|
3.80
|
4.06
|
3.80
|
4.05
|
4.03
|
4.05
|
458,500
|
|
|
4/4/2023
|
+0.04 / +1.06%
|
3.77
|
3.81
|
3.75
|
3.80
|
3.78
|
3.80
|
104,300
|
|
|
4/3/2023
|
+0.04 / +1.08%
|
3.75
|
3.78
|
3.72
|
3.76
|
3.73
|
3.76
|
107,400
|
|
|
3/31/2023
|
-0.04 / -1.06%
|
3.69
|
3.75
|
3.66
|
3.72
|
3.69
|
3.72
|
87,900
|
|
|
3/30/2023
|
-0.03 / -0.79%
|
3.80
|
3.80
|
3.71
|
3.76
|
3.77
|
3.76
|
259,900
|
|
|
3/29/2023
|
+0.01 / +0.26%
|
3.76
|
3.79
|
3.71
|
3.79
|
3.74
|
3.79
|
45,400
|
|
|
3/28/2023
|
-0.01 / -0.26%
|
3.80
|
3.80
|
3.76
|
3.78
|
3.79
|
3.78
|
91,700
|
|
|
3/27/2023
|
+0.03 / +0.80%
|
3.79
|
3.84
|
3.68
|
3.79
|
3.76
|
3.79
|
81,800
|
|
|
3/24/2023
|
+0.02 / +0.53%
|
3.76
|
3.78
|
3.70
|
3.76
|
3.75
|
3.76
|
40,700
|
|
|
3/23/2023
|
+0.04 / +1.08%
|
3.69
|
3.82
|
3.67
|
3.74
|
3.71
|
3.74
|
20,900
|
|
|
3/22/2023
|
-0.01 / -0.27%
|
3.67
|
3.88
|
3.67
|
3.70
|
3.73
|
3.70
|
52,500
|
|
|
3/21/2023
|
0.00 / 0.00%
|
3.72
|
3.75
|
3.65
|
3.71
|
3.69
|
3.71
|
90,900
|
|
|
3/20/2023
|
-0.12 / -3.13%
|
3.88
|
3.88
|
3.70
|
3.71
|
3.74
|
3.71
|
75,600
|
|
|
3/17/2023
|
-0.04 / -1.03%
|
3.90
|
3.95
|
3.80
|
3.83
|
3.82
|
3.83
|
81,100
|
|
|
3/16/2023
|
-0.02 / -0.51%
|
3.86
|
3.89
|
3.80
|
3.87
|
3.82
|
3.87
|
105,000
|
|
|