|
Closing price on 6/30/2022
|
|
| Open |
7.55 |
| High |
7.55 |
| Low |
7.02 |
| Volume |
48,200 |
| Split-adjusted Price |
7.03 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
-0.22 / -3.03%
|
7.55
|
7.55
|
7.02
|
7.03
|
7.16
|
7.03
|
48,200
|
|
|
6/29/2022
|
-0.13 / -1.76%
|
7.31
|
7.37
|
7.00
|
7.25
|
7.14
|
7.25
|
472,600
|
|
|
6/28/2022
|
+0.20 / +2.79%
|
7.20
|
7.45
|
7.12
|
7.38
|
7.28
|
7.38
|
551,700
|
|
|
6/27/2022
|
-0.02 / -0.28%
|
7.14
|
7.25
|
6.82
|
7.18
|
7.08
|
7.18
|
113,800
|
|
|
6/24/2022
|
+0.27 / +3.90%
|
7.18
|
7.28
|
7.01
|
7.20
|
7.12
|
7.20
|
569,800
|
|
|
6/23/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.89
|
6.93
|
7.12
|
6.93
|
80,000
|
|
|
6/22/2022
|
+0.45 / +6.94%
|
6.03
|
6.93
|
6.03
|
6.93
|
6.15
|
6.93
|
839,400
|
|
|
6/21/2022
|
-0.48 / -6.90%
|
6.89
|
6.89
|
6.48
|
6.48
|
6.48
|
6.48
|
121,600
|
|
|
6/20/2022
|
-0.52 / -6.95%
|
7.00
|
7.35
|
6.96
|
6.96
|
6.97
|
6.96
|
157,600
|
|
|
6/17/2022
|
-0.56 / -6.97%
|
7.48
|
8.04
|
7.48
|
7.48
|
7.48
|
7.48
|
334,200
|
|
|
6/16/2022
|
-0.60 / -6.94%
|
8.60
|
9.12
|
8.04
|
8.04
|
8.09
|
8.04
|
372,600
|
|
|
6/15/2022
|
-0.64 / -6.90%
|
9.25
|
9.25
|
8.64
|
8.64
|
8.72
|
8.64
|
558,700
|
|
|
6/14/2022
|
-0.54 / -5.50%
|
9.17
|
9.70
|
9.14
|
9.28
|
9.16
|
9.28
|
245,600
|
|
|
6/13/2022
|
-0.73 / -6.92%
|
10.50
|
10.50
|
9.82
|
9.82
|
9.99
|
9.82
|
61,300
|
|
|
6/10/2022
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.55
|
10.47
|
10.55
|
80,000
|
|
|
6/9/2022
|
-0.55 / -5.00%
|
11.00
|
11.00
|
10.35
|
10.45
|
10.51
|
10.45
|
187,600
|
|
|
6/8/2022
|
+0.20 / +1.85%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.88
|
11.00
|
105,800
|
|
|
6/7/2022
|
-0.45 / -4.00%
|
11.25
|
11.25
|
10.50
|
10.80
|
10.62
|
10.80
|
188,000
|
|
|
6/6/2022
|
-0.45 / -3.85%
|
11.65
|
11.65
|
11.10
|
11.25
|
11.40
|
11.25
|
58,500
|
|
|
6/3/2022
|
+0.15 / +1.30%
|
12.00
|
12.00
|
11.45
|
11.70
|
11.64
|
11.70
|
95,300
|
|
|
6/2/2022
|
-0.45 / -3.75%
|
12.00
|
12.00
|
11.50
|
11.55
|
11.75
|
11.55
|
120,800
|
|
|
6/1/2022
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.65
|
12.00
|
11.77
|
12.00
|
112,500
|
|
|
5/31/2022
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.50
|
12.00
|
11.95
|
12.00
|
212,400
|
|
|
5/30/2022
|
+0.25 / +2.10%
|
11.90
|
12.70
|
11.90
|
12.15
|
12.48
|
12.15
|
540,800
|
|
|
5/27/2022
|
+0.75 / +6.73%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.87
|
11.90
|
366,900
|
|
|
5/26/2022
|
+0.70 / +6.70%
|
10.75
|
11.15
|
10.50
|
11.15
|
10.75
|
11.15
|
1,157,000
|
|
|
5/25/2022
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.20
|
10.45
|
10.37
|
10.45
|
115,400
|
|
|
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
|
|
|