|
Closing price on 6/3/2026
|
|
| Open |
10.15 |
| High |
10.15 |
| Low |
9.61 |
| Volume |
4,800 |
| Split-adjusted Price |
9.97 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2026
|
-0.03 / -0.30%
|
10.15
|
10.15
|
9.61
|
9.97
|
9.85
|
9.97
|
4,800
|
|
|
6/2/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.82
|
10.00
|
10.20
|
10.00
|
10,700
|
|
|
6/1/2026
|
+0.18 / +1.83%
|
9.20
|
10.40
|
9.20
|
10.00
|
9.70
|
10.00
|
41,000
|
|
|
5/29/2026
|
-0.68 / -6.48%
|
10.20
|
10.45
|
9.82
|
9.82
|
9.88
|
9.82
|
2,038,700
|
|
|
5/28/2026
|
-0.10 / -0.94%
|
10.10
|
10.60
|
10.05
|
10.50
|
10.17
|
10.50
|
53,000
|
|
|
5/27/2026
|
+0.35 / +3.41%
|
9.96
|
10.90
|
9.96
|
10.60
|
10.30
|
10.60
|
34,300
|
|
|
5/26/2026
|
-0.75 / -6.82%
|
11.00
|
11.65
|
10.25
|
10.25
|
10.34
|
10.25
|
133,600
|
|
|
5/25/2026
|
-0.70 / -5.98%
|
12.45
|
12.45
|
11.00
|
11.00
|
11.93
|
11.00
|
503,400
|
|
|
5/22/2026
|
+0.75 / +6.85%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.69
|
11.70
|
423,800
|
|
|
5/21/2026
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.30
|
10.95
|
10.93
|
10.95
|
280,500
|
|
|
5/20/2026
|
-0.05 / -0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.10
|
10.25
|
4,900
|
|
|
5/19/2026
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.29
|
10.30
|
5,500
|
|
|
5/18/2026
|
-0.10 / -0.96%
|
9.68
|
10.45
|
9.68
|
10.30
|
10.19
|
10.30
|
272,200
|
|
|
5/15/2026
|
0.00 / 0.00%
|
10.05
|
10.40
|
10.00
|
10.40
|
10.21
|
10.40
|
14,000
|
|
|
5/14/2026
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.05
|
10.40
|
10.29
|
10.40
|
9,200
|
|
|
5/13/2026
|
+0.05 / +0.48%
|
10.30
|
10.40
|
9.85
|
10.40
|
10.22
|
10.40
|
16,100
|
|
|
5/12/2026
|
+0.30 / +2.99%
|
10.35
|
10.35
|
10.25
|
10.35
|
10.31
|
10.35
|
6,900
|
|
|
5/11/2026
|
-0.40 / -3.83%
|
10.45
|
10.45
|
9.90
|
10.05
|
10.08
|
10.05
|
17,700
|
|
|
5/8/2026
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.00
|
10.45
|
10.31
|
10.45
|
8,200
|
|
|
5/7/2026
|
+0.05 / +0.49%
|
10.55
|
10.55
|
10.20
|
10.35
|
10.34
|
10.35
|
46,300
|
|
|
5/6/2026
|
+0.05 / +0.49%
|
10.25
|
10.35
|
9.92
|
10.30
|
10.24
|
10.30
|
347,600
|
|
|
5/5/2026
|
-0.10 / -0.97%
|
10.20
|
10.25
|
9.70
|
10.25
|
10.19
|
10.25
|
11,500
|
|
|
5/4/2026
|
+0.10 / +0.98%
|
10.25
|
10.40
|
9.97
|
10.35
|
10.20
|
10.35
|
27,200
|
|
|
4/29/2026
|
-0.25 / -2.38%
|
10.10
|
10.30
|
9.92
|
10.25
|
10.11
|
10.25
|
11,100
|
|
|
4/28/2026
|
+0.05 / +0.48%
|
10.85
|
10.85
|
10.10
|
10.50
|
10.37
|
10.50
|
26,000
|
|
|
4/24/2026
|
+0.10 / +0.97%
|
10.00
|
10.60
|
9.90
|
10.45
|
10.02
|
10.45
|
251,000
|
|
|
4/23/2026
|
-0.40 / -3.72%
|
10.40
|
10.80
|
10.00
|
10.35
|
10.29
|
10.35
|
242,100
|
|
|
4/22/2026
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.10
|
10.75
|
10.44
|
10.75
|
74,900
|
|
|
4/21/2026
|
-0.25 / -2.26%
|
11.15
|
11.45
|
10.30
|
10.80
|
10.83
|
10.80
|
837,800
|
|
|
4/20/2026
|
+0.70 / +6.76%
|
10.40
|
11.05
|
10.10
|
11.05
|
11.02
|
11.05
|
988,000
|
|
|