|
Closing price on 5/31/2023
|
|
| Open |
4.50 |
| High |
4.78 |
| Low |
4.49 |
| Volume |
374,300 |
| Split-adjusted Price |
4.78 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.31 / +6.94%
|
4.50
|
4.78
|
4.49
|
4.78
|
4.74
|
4.78
|
374,300
|
|
|
5/30/2023
|
+0.23 / +5.42%
|
4.28
|
4.49
|
4.28
|
4.47
|
4.37
|
4.47
|
746,900
|
|
|
5/29/2023
|
+0.13 / +3.16%
|
4.25
|
4.25
|
4.13
|
4.24
|
4.21
|
4.24
|
999,800
|
|
|
5/26/2023
|
+0.11 / +2.75%
|
4.05
|
4.25
|
4.05
|
4.11
|
4.12
|
4.11
|
365,200
|
|
|
5/25/2023
|
-0.03 / -0.74%
|
4.00
|
4.06
|
3.99
|
4.00
|
4.01
|
4.00
|
149,600
|
|
|
5/24/2023
|
0.00 / 0.00%
|
4.04
|
4.10
|
4.03
|
4.03
|
4.07
|
4.03
|
157,600
|
|
|
5/23/2023
|
+0.05 / +1.26%
|
3.99
|
4.06
|
3.96
|
4.03
|
4.01
|
4.03
|
136,700
|
|
|
5/22/2023
|
+0.03 / +0.76%
|
3.95
|
3.99
|
3.90
|
3.98
|
3.94
|
3.98
|
134,800
|
|
|
5/19/2023
|
-0.09 / -2.23%
|
4.02
|
4.04
|
3.95
|
3.95
|
4.00
|
3.95
|
164,300
|
|
|
5/18/2023
|
-0.02 / -0.49%
|
4.09
|
4.09
|
4.03
|
4.04
|
4.06
|
4.04
|
145,000
|
|
|
5/17/2023
|
-0.04 / -0.98%
|
4.12
|
4.13
|
4.02
|
4.06
|
4.07
|
4.06
|
235,200
|
|
|
5/16/2023
|
0.00 / 0.00%
|
4.26
|
4.26
|
3.98
|
4.10
|
4.03
|
4.10
|
185,600
|
|
|
5/15/2023
|
-0.12 / -2.84%
|
4.25
|
4.40
|
4.06
|
4.10
|
4.14
|
4.10
|
233,500
|
|
|
5/12/2023
|
-0.05 / -1.17%
|
4.27
|
4.30
|
4.21
|
4.22
|
4.25
|
4.22
|
116,000
|
|
|
5/11/2023
|
+0.18 / +4.40%
|
4.18
|
4.37
|
4.06
|
4.27
|
4.27
|
4.27
|
769,500
|
|
|
5/10/2023
|
+0.09 / +2.25%
|
4.03
|
4.15
|
4.00
|
4.09
|
4.10
|
4.09
|
213,100
|
|
|
5/9/2023
|
+0.04 / +1.01%
|
3.97
|
4.05
|
3.96
|
4.00
|
3.98
|
4.00
|
198,500
|
|
|
5/8/2023
|
+0.05 / +1.28%
|
3.90
|
4.00
|
3.90
|
3.96
|
3.94
|
3.96
|
250,300
|
|
|
5/5/2023
|
+0.08 / +2.09%
|
3.83
|
3.92
|
3.83
|
3.91
|
3.88
|
3.91
|
104,300
|
|
|
5/4/2023
|
0.00 / 0.00%
|
3.83
|
3.85
|
3.76
|
3.83
|
3.80
|
3.83
|
1,168,500
|
|
|
4/28/2023
|
+0.05 / +1.32%
|
3.78
|
3.86
|
3.76
|
3.83
|
3.82
|
3.83
|
65,400
|
|
|
4/27/2023
|
+0.02 / +0.53%
|
3.75
|
3.83
|
3.73
|
3.78
|
3.76
|
3.78
|
114,100
|
|
|
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
|
|
|