|
Closing price on 4/6/2023
|
|
| Open |
4.05 |
| High |
4.13 |
| Low |
3.95 |
| Volume |
228,000 |
| Split-adjusted Price |
4.03 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2023
|
+0.03 / +0.78%
|
3.90
|
3.95
|
3.81
|
3.89
|
3.90
|
3.89
|
80,900
|
|
|
3/14/2023
|
0.00 / 0.00%
|
3.86
|
3.95
|
3.80
|
3.86
|
3.85
|
3.86
|
145,200
|
|
|
3/13/2023
|
-0.03 / -0.77%
|
3.80
|
3.92
|
3.80
|
3.86
|
3.88
|
3.86
|
67,000
|
|
|
3/10/2023
|
-0.10 / -2.51%
|
3.95
|
3.98
|
3.86
|
3.89
|
3.89
|
3.89
|
108,900
|
|
|
3/9/2023
|
+0.09 / +2.31%
|
3.90
|
4.00
|
3.90
|
3.99
|
3.93
|
3.99
|
70,100
|
|
|
3/8/2023
|
-0.03 / -0.76%
|
3.91
|
3.92
|
3.74
|
3.90
|
3.86
|
3.90
|
66,400
|
|
|
3/7/2023
|
-0.01 / -0.25%
|
3.94
|
4.05
|
3.78
|
3.93
|
3.90
|
3.93
|
109,100
|
|
|
3/6/2023
|
+0.08 / +2.07%
|
3.87
|
4.06
|
3.87
|
3.94
|
3.97
|
3.94
|
154,200
|
|
|
3/3/2023
|
-0.08 / -2.03%
|
3.96
|
3.98
|
3.85
|
3.86
|
3.89
|
3.86
|
88,300
|
|
|
3/2/2023
|
-0.05 / -1.25%
|
4.09
|
4.09
|
3.90
|
3.94
|
3.97
|
3.94
|
81,300
|
|
|
3/1/2023
|
+0.02 / +0.50%
|
3.96
|
4.05
|
3.80
|
3.99
|
3.95
|
3.99
|
131,700
|
|
|
2/28/2023
|
-0.02 / -0.50%
|
3.99
|
4.09
|
3.85
|
3.97
|
3.93
|
3.97
|
154,500
|
|
|
2/27/2023
|
-0.03 / -0.75%
|
4.00
|
4.05
|
3.82
|
3.99
|
3.98
|
3.99
|
238,000
|
|
|
2/24/2023
|
-0.17 / -4.06%
|
4.19
|
4.19
|
4.00
|
4.02
|
4.07
|
4.02
|
253,200
|
|
|