|
Closing price on 4/5/2022
|
|
| Open |
17.45 |
| High |
17.45 |
| Low |
16.95 |
| Volume |
47,700 |
| Split-adjusted Price |
17.20 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
-0.10 / -0.58%
|
17.45
|
17.45
|
16.95
|
17.20
|
17.06
|
17.20
|
47,700
|
|
|
4/4/2022
|
-0.50 / -2.81%
|
17.80
|
18.00
|
16.75
|
17.30
|
17.28
|
17.30
|
148,400
|
|
|
4/1/2022
|
+1.10 / +6.59%
|
15.80
|
17.80
|
15.80
|
17.80
|
16.57
|
17.80
|
192,600
|
|
|
3/31/2022
|
-1.20 / -6.70%
|
17.90
|
17.90
|
16.70
|
16.70
|
17.12
|
16.70
|
245,900
|
|
|
3/30/2022
|
-0.30 / -1.65%
|
17.80
|
18.00
|
17.45
|
17.90
|
17.71
|
17.90
|
124,200
|
|
|
3/29/2022
|
+0.50 / +2.82%
|
17.60
|
18.45
|
17.40
|
18.20
|
17.71
|
18.20
|
440,000
|
|
|
3/28/2022
|
-1.10 / -5.85%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.91
|
17.70
|
706,500
|
|
|
3/25/2022
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.25
|
18.80
|
18.52
|
18.80
|
516,800
|
|
|
3/24/2022
|
-0.40 / -2.11%
|
19.00
|
19.40
|
18.50
|
18.60
|
18.80
|
18.60
|
611,400
|
|
|
3/23/2022
|
+0.30 / +1.60%
|
18.70
|
19.50
|
18.50
|
19.00
|
19.00
|
19.00
|
1,194,600
|
|
|
3/22/2022
|
-0.60 / -3.11%
|
19.30
|
19.30
|
18.45
|
18.70
|
18.74
|
18.70
|
519,400
|
|
|
3/21/2022
|
+0.10 / +0.52%
|
19.60
|
19.70
|
18.50
|
19.30
|
19.15
|
19.30
|
313,100
|
|
|
3/18/2022
|
0.00 / 0.00%
|
19.30
|
19.55
|
19.00
|
19.20
|
19.29
|
19.20
|
341,800
|
|
|
3/17/2022
|
-0.10 / -0.52%
|
19.30
|
19.60
|
19.05
|
19.20
|
19.21
|
19.20
|
226,400
|
|
|
3/16/2022
|
+0.25 / +1.31%
|
19.10
|
19.65
|
19.00
|
19.30
|
19.26
|
19.30
|
187,700
|
|
|
3/15/2022
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.90
|
19.05
|
19.04
|
19.05
|
241,900
|
|
|
3/14/2022
|
+0.10 / +0.51%
|
19.40
|
20.20
|
18.80
|
19.55
|
19.18
|
19.55
|
576,000
|
|
|
3/11/2022
|
-0.05 / -0.26%
|
18.80
|
20.30
|
18.70
|
19.45
|
19.50
|
19.45
|
548,200
|
|
|
3/10/2022
|
+0.20 / +1.04%
|
19.80
|
20.45
|
19.30
|
19.50
|
20.04
|
19.50
|
532,800
|
|
|
3/9/2022
|
+1.25 / +6.93%
|
19.30
|
19.30
|
18.25
|
19.30
|
18.93
|
19.30
|
965,900
|
|
|
3/8/2022
|
+1.15 / +6.80%
|
16.85
|
18.05
|
16.70
|
18.05
|
17.23
|
18.05
|
1,106,700
|
|
|
3/7/2022
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.81
|
16.90
|
496,800
|
|
|
3/4/2022
|
+0.15 / +0.89%
|
17.00
|
17.10
|
16.75
|
16.95
|
16.96
|
16.95
|
1,399,990
|
|
|
3/3/2022
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.63
|
16.80
|
488,600
|
|
|
3/2/2022
|
-0.55 / -3.13%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.31
|
17.00
|
977,100
|
|
|
3/1/2022
|
-0.05 / -0.28%
|
17.60
|
17.80
|
17.30
|
17.55
|
17.46
|
17.55
|
402,000
|
|
|
2/28/2022
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.21
|
17.60
|
67,900
|
|
|
2/25/2022
|
-0.05 / -0.28%
|
17.10
|
17.95
|
17.00
|
17.60
|
17.29
|
17.60
|
425,800
|
|
|
2/24/2022
|
+0.25 / +1.44%
|
17.30
|
18.10
|
16.40
|
17.65
|
17.30
|
17.65
|
542,200
|
|
|
2/23/2022
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.81
|
17.40
|
369,200
|
|
|