Closing price on 7/9/2021
|
|
Open |
9.35 |
High |
9.35 |
Low |
8.70 |
Volume |
215,100 |
Split-adjusted Price |
8.90 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
-0.11 / -1.22%
|
9.35
|
9.35
|
8.70
|
8.90
|
8.83
|
8.90
|
215,100
|
|
7/8/2021
|
+0.01 / +0.11%
|
9.00
|
9.01
|
8.60
|
9.01
|
8.82
|
9.01
|
137,600
|
|
7/7/2021
|
+0.14 / +1.58%
|
8.40
|
9.30
|
8.40
|
9.00
|
8.72
|
9.00
|
84,300
|
|
7/6/2021
|
-0.54 / -5.74%
|
9.99
|
9.99
|
8.85
|
8.86
|
9.68
|
8.86
|
257,700
|
|
7/5/2021
|
+0.61 / +6.94%
|
8.21
|
9.40
|
8.21
|
9.40
|
8.63
|
9.40
|
996,300
|
|
7/2/2021
|
+0.09 / +1.03%
|
8.70
|
8.80
|
8.50
|
8.79
|
8.70
|
8.79
|
127,500
|
|
7/1/2021
|
-0.42 / -4.61%
|
8.60
|
9.12
|
8.50
|
8.70
|
8.69
|
8.70
|
323,900
|
|
6/30/2021
|
-0.68 / -6.94%
|
9.12
|
9.59
|
9.12
|
9.12
|
9.15
|
9.12
|
572,600
|
|
6/29/2021
|
-0.25 / -2.49%
|
9.42
|
10.05
|
9.42
|
9.80
|
9.58
|
9.80
|
370,600
|
|
6/28/2021
|
+0.64 / +6.80%
|
10.05
|
10.05
|
8.80
|
10.05
|
9.74
|
10.05
|
1,426,500
|
|
6/25/2021
|
+0.61 / +6.93%
|
9.41
|
9.41
|
9.38
|
9.41
|
9.41
|
9.41
|
834,700
|
|
6/24/2021
|
+0.57 / +6.93%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
263,900
|
|
6/23/2021
|
+0.53 / +6.88%
|
7.90
|
8.23
|
7.89
|
8.23
|
7.89
|
8.23
|
613,300
|
|
6/22/2021
|
+0.50 / +6.94%
|
7.67
|
7.70
|
7.48
|
7.70
|
7.67
|
7.70
|
585,700
|
|
6/21/2021
|
-0.15 / -2.04%
|
7.35
|
7.50
|
7.15
|
7.20
|
7.22
|
7.20
|
82,300
|
|
6/18/2021
|
-0.30 / -3.92%
|
7.55
|
7.55
|
7.35
|
7.35
|
7.44
|
7.35
|
41,100
|
|
6/17/2021
|
+0.25 / +3.38%
|
7.40
|
7.69
|
7.26
|
7.65
|
7.45
|
7.65
|
32,100
|
|
6/16/2021
|
+0.20 / +2.78%
|
7.19
|
7.70
|
7.19
|
7.40
|
7.33
|
7.40
|
97,900
|
|
6/15/2021
|
-0.39 / -5.14%
|
7.41
|
7.70
|
7.10
|
7.20
|
7.32
|
7.20
|
85,100
|
|
6/14/2021
|
-0.11 / -1.43%
|
7.70
|
7.70
|
7.46
|
7.59
|
7.54
|
7.59
|
78,900
|
|
6/11/2021
|
+0.25 / +3.36%
|
7.82
|
7.82
|
7.50
|
7.70
|
7.67
|
7.70
|
56,700
|
|
6/10/2021
|
-0.32 / -4.12%
|
8.00
|
8.10
|
7.40
|
7.45
|
7.79
|
7.45
|
292,200
|
|
6/9/2021
|
-0.03 / -0.38%
|
7.60
|
7.80
|
7.56
|
7.77
|
7.70
|
7.77
|
47,900
|
|
6/8/2021
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.87
|
7.80
|
142,700
|
|
6/7/2021
|
+0.17 / +2.20%
|
7.73
|
8.00
|
7.73
|
7.90
|
7.93
|
7.90
|
326,900
|
|
6/4/2021
|
+0.43 / +5.89%
|
7.70
|
7.80
|
7.65
|
7.73
|
7.72
|
7.73
|
646,700
|
|
6/3/2021
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.11
|
7.30
|
7.24
|
7.30
|
315,400
|
|
6/2/2021
|
+0.10 / +1.41%
|
6.80
|
7.30
|
6.71
|
7.20
|
7.14
|
7.20
|
151,000
|
|
6/1/2021
|
-0.25 / -3.40%
|
7.35
|
7.35
|
7.01
|
7.10
|
7.22
|
7.10
|
73,500
|
|
5/31/2021
|
0.00 / 0.00%
|
7.30
|
7.35
|
7.19
|
7.35
|
7.25
|
7.35
|
178,600
|
|
|