Closing price on 6/15/2021
|
|
Open |
7.41 |
High |
7.70 |
Low |
7.10 |
Volume |
85,100 |
Split-adjusted Price |
7.20 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2021
|
-0.39 / -5.14%
|
7.41
|
7.70
|
7.10
|
7.20
|
7.32
|
7.20
|
85,100
|
|
6/14/2021
|
-0.11 / -1.43%
|
7.70
|
7.70
|
7.46
|
7.59
|
7.54
|
7.59
|
78,900
|
|
6/11/2021
|
+0.25 / +3.36%
|
7.82
|
7.82
|
7.50
|
7.70
|
7.67
|
7.70
|
56,700
|
|
6/10/2021
|
-0.32 / -4.12%
|
8.00
|
8.10
|
7.40
|
7.45
|
7.79
|
7.45
|
292,200
|
|
6/9/2021
|
-0.03 / -0.38%
|
7.60
|
7.80
|
7.56
|
7.77
|
7.70
|
7.77
|
47,900
|
|
6/8/2021
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.87
|
7.80
|
142,700
|
|
6/7/2021
|
+0.17 / +2.20%
|
7.73
|
8.00
|
7.73
|
7.90
|
7.93
|
7.90
|
326,900
|
|
6/4/2021
|
+0.43 / +5.89%
|
7.70
|
7.80
|
7.65
|
7.73
|
7.72
|
7.73
|
646,700
|
|
6/3/2021
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.11
|
7.30
|
7.24
|
7.30
|
315,400
|
|
6/2/2021
|
+0.10 / +1.41%
|
6.80
|
7.30
|
6.71
|
7.20
|
7.14
|
7.20
|
151,000
|
|
6/1/2021
|
-0.25 / -3.40%
|
7.35
|
7.35
|
7.01
|
7.10
|
7.22
|
7.10
|
73,500
|
|
5/31/2021
|
0.00 / 0.00%
|
7.30
|
7.35
|
7.19
|
7.35
|
7.25
|
7.35
|
178,600
|
|
5/28/2021
|
+0.12 / +1.66%
|
7.30
|
7.40
|
7.28
|
7.35
|
7.31
|
7.35
|
1,151,960
|
|
5/27/2021
|
-0.26 / -3.47%
|
7.49
|
7.49
|
7.20
|
7.23
|
7.27
|
7.23
|
378,640
|
|
5/26/2021
|
+0.19 / +2.60%
|
7.30
|
7.60
|
7.00
|
7.49
|
7.39
|
7.49
|
193,200
|
|
5/25/2021
|
-0.15 / -2.01%
|
7.42
|
7.42
|
7.19
|
7.30
|
7.27
|
7.30
|
54,600
|
|
5/24/2021
|
+0.05 / +0.68%
|
7.40
|
7.48
|
7.00
|
7.45
|
7.39
|
7.45
|
85,200
|
|
5/21/2021
|
-0.08 / -1.07%
|
7.48
|
7.48
|
7.16
|
7.40
|
7.23
|
7.40
|
57,700
|
|
5/20/2021
|
-0.10 / -1.32%
|
7.58
|
7.67
|
7.33
|
7.48
|
7.55
|
7.48
|
59,600
|
|
5/19/2021
|
+0.08 / +1.07%
|
7.50
|
7.58
|
7.39
|
7.58
|
7.49
|
7.58
|
101,500
|
|
5/18/2021
|
-0.20 / -2.60%
|
7.17
|
7.70
|
7.17
|
7.50
|
7.17
|
7.50
|
156,700
|
|
5/17/2021
|
-0.08 / -1.03%
|
7.78
|
7.78
|
7.50
|
7.70
|
7.50
|
7.70
|
75,200
|
|
5/14/2021
|
-0.18 / -2.26%
|
7.79
|
7.80
|
7.55
|
7.78
|
7.71
|
7.78
|
167,000
|
|
5/13/2021
|
-0.01 / -0.13%
|
7.97
|
8.05
|
7.80
|
7.96
|
7.83
|
7.96
|
234,600
|
|
5/12/2021
|
-0.16 / -1.97%
|
8.13
|
8.13
|
7.69
|
7.97
|
7.84
|
7.97
|
88,700
|
|
5/11/2021
|
+0.13 / +1.63%
|
8.10
|
8.19
|
7.90
|
8.13
|
8.13
|
8.13
|
237,700
|
|
5/10/2021
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.75
|
8.00
|
8.00
|
8.00
|
457,100
|
|
5/7/2021
|
+0.10 / +1.27%
|
7.90
|
8.45
|
7.50
|
8.00
|
8.02
|
8.00
|
862,100
|
|
5/6/2021
|
-0.06 / -0.75%
|
8.09
|
8.09
|
7.60
|
7.90
|
7.73
|
7.90
|
173,500
|
|
5/5/2021
|
+0.33 / +4.33%
|
7.63
|
8.00
|
7.20
|
7.96
|
7.50
|
7.96
|
110,500
|
|
|