|
Closing price on 7/26/2022
|
|
| Open |
7.74 |
| High |
7.74 |
| Low |
7.33 |
| Volume |
66,600 |
| Split-adjusted Price |
7.33 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
-0.19 / -2.53%
|
7.74
|
7.74
|
7.33
|
7.33
|
7.40
|
7.33
|
66,600
|
|
|
7/25/2022
|
-0.20 / -2.59%
|
7.72
|
7.95
|
7.52
|
7.52
|
7.77
|
7.52
|
106,400
|
|
|
7/22/2022
|
+0.50 / +6.93%
|
7.20
|
7.72
|
7.20
|
7.72
|
7.45
|
7.72
|
532,200
|
|
|
7/21/2022
|
-0.08 / -1.10%
|
7.20
|
7.45
|
7.20
|
7.22
|
7.28
|
7.22
|
80,400
|
|
|
7/20/2022
|
-0.08 / -1.08%
|
7.59
|
7.59
|
7.26
|
7.30
|
7.37
|
7.30
|
170,100
|
|
|
7/19/2022
|
-0.02 / -0.27%
|
7.14
|
7.40
|
7.14
|
7.38
|
7.35
|
7.38
|
66,300
|
|
|
7/18/2022
|
-0.03 / -0.40%
|
7.43
|
7.75
|
7.40
|
7.40
|
7.46
|
7.40
|
428,200
|
|
|
7/15/2022
|
+0.44 / +6.29%
|
6.99
|
7.47
|
6.99
|
7.43
|
7.36
|
7.43
|
241,200
|
|
|
7/14/2022
|
+0.10 / +1.45%
|
6.89
|
7.00
|
6.80
|
6.99
|
6.88
|
6.99
|
126,300
|
|
|
7/13/2022
|
+0.07 / +1.03%
|
6.82
|
6.89
|
6.74
|
6.89
|
6.82
|
6.89
|
67,900
|
|
|
7/12/2022
|
+0.07 / +1.04%
|
6.51
|
6.98
|
6.51
|
6.82
|
6.80
|
6.82
|
122,700
|
|
|
7/11/2022
|
+0.05 / +0.75%
|
6.68
|
6.90
|
6.60
|
6.75
|
6.74
|
6.75
|
80,800
|
|
|
7/8/2022
|
+0.15 / +2.29%
|
6.70
|
6.75
|
6.56
|
6.70
|
6.68
|
6.70
|
62,900
|
|
|
7/7/2022
|
+0.03 / +0.46%
|
6.50
|
6.59
|
6.30
|
6.55
|
6.52
|
6.55
|
131,300
|
|
|
7/6/2022
|
-0.49 / -6.99%
|
6.96
|
6.96
|
6.52
|
6.52
|
6.68
|
6.52
|
53,100
|
|
|
7/5/2022
|
-0.08 / -1.13%
|
7.14
|
7.14
|
6.72
|
7.01
|
6.93
|
7.01
|
50,500
|
|
|
7/4/2022
|
+0.12 / +1.72%
|
7.15
|
7.15
|
6.90
|
7.09
|
7.02
|
7.09
|
814,200
|
|
|
7/1/2022
|
-0.06 / -0.85%
|
6.60
|
7.02
|
6.54
|
6.97
|
6.63
|
6.97
|
121,100
|
|
|
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
|
|
|