|
|
Closing price on 6/7/2022
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
10.50 |
| Volume |
188,000 |
| Split-adjusted Price |
10.80 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|