|
|
Closing price on 8/18/2021
|
|
| Open |
9.25 |
| High |
9.25 |
| Low |
8.60 |
| Volume |
499,700 |
| Split-adjusted Price |
9.09 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.43 / +4.97%
|
9.25
|
9.25
|
8.60
|
9.09
|
9.04
|
9.09
|
499,700
|
|
|
8/17/2021
|
-0.65 / -6.98%
|
9.30
|
9.31
|
8.66
|
8.66
|
8.87
|
8.66
|
1,267,900
|
|
|
8/16/2021
|
-0.69 / -6.90%
|
9.30
|
9.70
|
9.30
|
9.31
|
9.45
|
9.31
|
1,073,200
|
|
|
8/13/2021
|
-0.35 / -3.38%
|
9.65
|
10.35
|
9.65
|
10.00
|
9.82
|
10.00
|
147,600
|
|
|
8/12/2021
|
+0.30 / +2.99%
|
10.75
|
10.75
|
10.35
|
10.35
|
10.73
|
10.35
|
1,619,000
|
|
|
8/11/2021
|
+0.63 / +6.69%
|
9.21
|
10.05
|
9.20
|
10.05
|
10.02
|
10.05
|
2,575,300
|
|
|
8/10/2021
|
+0.03 / +0.32%
|
9.23
|
9.60
|
9.23
|
9.42
|
9.40
|
9.42
|
167,500
|
|
|
8/9/2021
|
+0.06 / +0.64%
|
9.33
|
9.48
|
9.21
|
9.39
|
9.27
|
9.39
|
82,400
|
|
|
8/6/2021
|
+0.02 / +0.21%
|
9.70
|
9.70
|
9.20
|
9.33
|
9.36
|
9.33
|
207,100
|
|
|
8/5/2021
|
-0.29 / -3.02%
|
9.60
|
9.70
|
9.13
|
9.31
|
9.44
|
9.31
|
310,500
|
|
|
8/4/2021
|
-0.16 / -1.64%
|
9.75
|
9.75
|
9.39
|
9.60
|
9.53
|
9.60
|
229,500
|
|
|
8/3/2021
|
+0.13 / +1.35%
|
9.63
|
9.95
|
9.26
|
9.76
|
9.80
|
9.76
|
200,700
|
|
|
8/2/2021
|
+0.43 / +4.67%
|
8.81
|
9.84
|
8.80
|
9.63
|
9.16
|
9.63
|
262,900
|
|
|
7/30/2021
|
-0.20 / -2.13%
|
9.00
|
9.30
|
8.90
|
9.20
|
8.97
|
9.20
|
171,500
|
|
|
7/29/2021
|
-0.02 / -0.21%
|
9.42
|
9.70
|
9.20
|
9.40
|
9.27
|
9.40
|
55,100
|
|
|
7/28/2021
|
-0.21 / -2.18%
|
10.00
|
10.00
|
9.40
|
9.42
|
9.68
|
9.42
|
166,900
|
|
|
7/27/2021
|
+0.63 / +7.00%
|
9.00
|
9.63
|
9.00
|
9.63
|
9.29
|
9.63
|
1,164,700
|
|
|
7/26/2021
|
+0.21 / +2.39%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.71
|
9.00
|
86,900
|
|
|
7/23/2021
|
-0.01 / -0.11%
|
8.80
|
8.80
|
8.60
|
8.79
|
8.71
|
8.79
|
33,400
|
|
|
7/22/2021
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.63
|
8.80
|
8.75
|
8.80
|
140,600
|
|
|
7/21/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.88
|
8.90
|
52,700
|
|
|
7/20/2021
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.99
|
9.00
|
59,700
|
|
|
7/19/2021
|
+0.23 / +2.59%
|
8.86
|
9.25
|
8.86
|
9.10
|
9.04
|
9.10
|
421,900
|
|
|
7/16/2021
|
+0.58 / +7.00%
|
8.29
|
8.87
|
8.29
|
8.87
|
8.61
|
8.87
|
175,300
|
|
|
7/15/2021
|
+0.29 / +3.63%
|
8.00
|
8.30
|
7.50
|
8.29
|
8.06
|
8.29
|
41,300
|
|
|
7/14/2021
|
+0.05 / +0.63%
|
7.97
|
8.30
|
7.68
|
8.00
|
7.99
|
8.00
|
49,700
|
|
|
7/13/2021
|
-0.33 / -3.99%
|
8.00
|
8.20
|
7.71
|
7.95
|
7.79
|
7.95
|
186,800
|
|
|
7/12/2021
|
-0.62 / -6.97%
|
8.69
|
8.70
|
8.28
|
8.28
|
8.33
|
8.28
|
218,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|