|
|
Closing price on 5/24/2022
|
|
| Open |
10.15 |
| High |
10.50 |
| Low |
10.15 |
| Volume |
251,000 |
| Split-adjusted Price |
10.40 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.10 / +0.97%
|
10.15
|
10.50
|
10.15
|
10.40
|
10.29
|
10.40
|
251,000
|
|
|
5/23/2022
|
-0.55 / -5.07%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.51
|
10.30
|
117,200
|
|
|
5/20/2022
|
-0.05 / -0.46%
|
10.50
|
10.95
|
10.50
|
10.85
|
10.81
|
10.85
|
358,000
|
|
|
5/19/2022
|
+0.05 / +0.46%
|
10.25
|
10.95
|
10.25
|
10.90
|
10.51
|
10.90
|
574,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.20
|
10.85
|
10.42
|
10.85
|
314,300
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.10
|
10.85
|
10.17
|
10.85
|
1,389,300
|
|
|
5/16/2022
|
-0.80 / -6.87%
|
11.45
|
11.80
|
10.85
|
10.85
|
11.27
|
10.85
|
205,300
|
|
|
5/13/2022
|
-0.85 / -6.80%
|
12.00
|
12.50
|
11.65
|
11.65
|
12.02
|
11.65
|
1,118,000
|
|
|
5/12/2022
|
-0.90 / -6.72%
|
13.15
|
13.25
|
12.50
|
12.50
|
12.85
|
12.50
|
427,700
|
|
|
5/11/2022
|
-0.25 / -1.83%
|
13.70
|
13.70
|
13.10
|
13.40
|
13.54
|
13.40
|
302,700
|
|
|
5/10/2022
|
+0.05 / +0.37%
|
13.00
|
13.65
|
13.00
|
13.65
|
13.33
|
13.65
|
200,400
|
|
|
5/9/2022
|
-0.20 / -1.45%
|
13.50
|
13.80
|
12.90
|
13.60
|
13.23
|
13.60
|
334,200
|
|
|
5/6/2022
|
0.00 / 0.00%
|
13.65
|
14.60
|
13.30
|
13.80
|
13.97
|
13.80
|
138,300
|
|
|
5/5/2022
|
+0.40 / +2.99%
|
13.45
|
13.80
|
13.00
|
13.80
|
13.40
|
13.80
|
80,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.15
|
13.40
|
13.42
|
13.40
|
83,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.16
|
13.40
|
79,900
|
|
|
4/28/2022
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.44
|
13.40
|
38,000
|
|
|
4/27/2022
|
0.00 / 0.00%
|
12.65
|
13.45
|
12.65
|
13.45
|
12.99
|
13.45
|
74,700
|
|
|
4/26/2022
|
+0.40 / +3.07%
|
12.35
|
13.45
|
12.35
|
13.45
|
13.00
|
13.45
|
141,100
|
|
|
4/25/2022
|
-0.95 / -6.79%
|
14.00
|
14.05
|
13.05
|
13.05
|
13.38
|
13.05
|
124,800
|
|
|
4/22/2022
|
+0.40 / +2.94%
|
12.65
|
14.10
|
12.65
|
14.00
|
13.06
|
14.00
|
923,500
|
|
|
4/21/2022
|
-1.00 / -6.85%
|
13.60
|
14.50
|
13.60
|
13.60
|
13.65
|
13.60
|
55,800
|
|
|
4/20/2022
|
-1.05 / -6.71%
|
15.00
|
15.60
|
14.60
|
14.60
|
14.81
|
14.60
|
125,200
|
|
|
4/19/2022
|
-1.15 / -6.85%
|
16.60
|
16.60
|
15.65
|
15.65
|
16.10
|
15.65
|
100,100
|
|
|
4/18/2022
|
-0.10 / -0.59%
|
15.75
|
16.80
|
15.75
|
16.80
|
16.09
|
16.80
|
77,400
|
|
|
4/15/2022
|
+0.35 / +2.11%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.51
|
16.90
|
220,300
|
|
|
4/14/2022
|
+1.05 / +6.77%
|
15.50
|
16.55
|
14.80
|
16.55
|
16.09
|
16.55
|
179,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
14.75
|
16.00
|
14.75
|
15.50
|
15.00
|
15.50
|
357,700
|
|
|
4/12/2022
|
-0.70 / -4.32%
|
16.30
|
16.65
|
15.10
|
15.50
|
15.76
|
15.50
|
299,200
|
|
|
4/8/2022
|
-0.65 / -3.86%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.30
|
16.20
|
96,300
|
|
|
|
|
|