Closing price on 7/10/2024
|
|
Open |
5.00 |
High |
5.02 |
Low |
4.93 |
Volume |
92,200 |
Split-adjusted Price |
4.94 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2024
|
-0.08 / -1.59%
|
5.00
|
5.02
|
4.93
|
4.94
|
4.95
|
4.94
|
92,200
|
|
7/9/2024
|
+0.04 / +0.80%
|
4.98
|
5.03
|
4.94
|
5.02
|
4.98
|
5.02
|
97,200
|
|
7/8/2024
|
-0.02 / -0.40%
|
5.00
|
5.00
|
4.85
|
4.98
|
4.93
|
4.98
|
98,500
|
|
7/5/2024
|
+0.10 / +2.04%
|
4.94
|
5.10
|
4.87
|
5.00
|
4.96
|
5.00
|
239,300
|
|
7/4/2024
|
+0.04 / +0.82%
|
4.87
|
4.91
|
4.86
|
4.90
|
4.89
|
4.90
|
372,100
|
|
7/3/2024
|
-0.04 / -0.82%
|
4.90
|
4.93
|
4.86
|
4.86
|
4.88
|
4.86
|
42,700
|
|
7/2/2024
|
+0.07 / +1.45%
|
4.83
|
4.93
|
4.83
|
4.90
|
4.86
|
4.90
|
68,900
|
|
7/1/2024
|
-0.07 / -1.43%
|
4.90
|
4.90
|
4.77
|
4.83
|
4.82
|
4.83
|
80,700
|
|
6/28/2024
|
-0.10 / -2.00%
|
5.01
|
5.01
|
4.90
|
4.90
|
4.93
|
4.90
|
116,300
|
|
6/27/2024
|
+0.02 / +0.40%
|
5.03
|
5.03
|
4.93
|
5.00
|
4.96
|
5.00
|
85,000
|
|
6/26/2024
|
+0.08 / +1.63%
|
4.90
|
4.98
|
4.88
|
4.98
|
4.91
|
4.98
|
1,671,760
|
|
6/25/2024
|
-0.01 / -0.20%
|
4.90
|
4.93
|
4.80
|
4.90
|
4.88
|
4.90
|
216,900
|
|
6/24/2024
|
-0.18 / -3.54%
|
5.15
|
5.15
|
4.89
|
4.91
|
4.96
|
4.91
|
244,700
|
|
6/21/2024
|
+0.19 / +3.88%
|
4.93
|
5.09
|
4.92
|
5.09
|
5.00
|
5.09
|
138,800
|
|
6/20/2024
|
-0.15 / -2.97%
|
5.09
|
5.09
|
4.90
|
4.90
|
4.98
|
4.90
|
350,100
|
|
6/19/2024
|
-0.09 / -1.75%
|
5.17
|
5.17
|
5.05
|
5.05
|
5.09
|
5.05
|
322,300
|
|
6/18/2024
|
-0.01 / -0.19%
|
5.15
|
5.18
|
5.10
|
5.14
|
5.14
|
5.14
|
237,700
|
|
6/17/2024
|
+0.02 / +0.39%
|
5.17
|
5.18
|
5.10
|
5.15
|
5.13
|
5.15
|
351,200
|
|
6/14/2024
|
-0.07 / -1.35%
|
5.20
|
5.21
|
5.13
|
5.13
|
5.16
|
5.13
|
498,900
|
|
6/13/2024
|
-0.05 / -0.95%
|
5.27
|
5.27
|
5.20
|
5.20
|
5.23
|
5.20
|
171,600
|
|
6/12/2024
|
+0.06 / +1.16%
|
5.18
|
5.25
|
5.15
|
5.25
|
5.19
|
5.25
|
320,300
|
|
6/11/2024
|
-0.04 / -0.76%
|
5.24
|
5.31
|
5.18
|
5.19
|
5.21
|
5.19
|
466,600
|
|
6/10/2024
|
-0.06 / -1.13%
|
5.30
|
5.40
|
5.20
|
5.23
|
5.26
|
5.23
|
377,300
|
|
6/7/2024
|
-0.03 / -0.56%
|
5.38
|
5.38
|
5.27
|
5.29
|
5.31
|
5.29
|
223,300
|
|
6/6/2024
|
-0.11 / -2.03%
|
5.43
|
5.45
|
5.30
|
5.32
|
5.40
|
5.32
|
195,000
|
|
6/5/2024
|
+0.06 / +1.12%
|
5.37
|
5.49
|
5.37
|
5.43
|
5.44
|
5.43
|
611,000
|
|
6/4/2024
|
-0.01 / -0.19%
|
5.40
|
5.41
|
5.32
|
5.37
|
5.37
|
5.37
|
208,600
|
|
6/3/2024
|
+0.11 / +2.09%
|
5.30
|
5.55
|
5.24
|
5.38
|
5.38
|
5.38
|
2,011,900
|
|
5/31/2024
|
-0.01 / -0.19%
|
5.28
|
5.28
|
5.19
|
5.27
|
5.22
|
5.27
|
374,700
|
|
5/30/2024
|
-0.10 / -1.86%
|
5.34
|
5.38
|
5.25
|
5.28
|
5.30
|
5.28
|
1,731,600
|
|
|