|
Closing price on 8/22/2023
|
|
Open |
5.50 |
High |
5.62 |
Low |
5.11 |
Volume |
932,000 |
Split-adjusted Price |
5.37 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2023
|
+0.01 / +0.19%
|
5.50
|
5.62
|
5.11
|
5.37
|
5.41
|
5.37
|
932,000
|
|
8/21/2023
|
-0.40 / -6.94%
|
5.41
|
5.76
|
5.36
|
5.36
|
5.46
|
5.36
|
937,900
|
|
8/18/2023
|
-0.43 / -6.95%
|
6.34
|
6.34
|
5.76
|
5.76
|
5.98
|
5.76
|
3,192,100
|
|
8/17/2023
|
+0.40 / +6.91%
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
6.19
|
796,800
|
|
8/16/2023
|
+0.37 / +6.83%
|
5.44
|
5.79
|
5.41
|
5.79
|
5.68
|
5.79
|
2,046,700
|
|
8/15/2023
|
-0.01 / -0.18%
|
5.42
|
5.60
|
5.40
|
5.42
|
5.44
|
5.42
|
393,200
|
|
8/14/2023
|
+0.04 / +0.74%
|
5.41
|
5.58
|
5.41
|
5.43
|
5.47
|
5.43
|
431,700
|
|
8/11/2023
|
-0.12 / -2.18%
|
5.51
|
5.55
|
5.16
|
5.39
|
5.35
|
5.39
|
1,344,300
|
|
8/10/2023
|
-0.10 / -1.78%
|
5.80
|
5.80
|
5.50
|
5.51
|
5.66
|
5.51
|
1,352,300
|
|
8/9/2023
|
+0.05 / +0.90%
|
5.55
|
5.71
|
5.50
|
5.61
|
5.58
|
5.61
|
1,420,700
|
|
8/8/2023
|
+0.18 / +3.35%
|
5.59
|
5.59
|
5.44
|
5.56
|
5.53
|
5.56
|
1,038,800
|
|
8/7/2023
|
-0.01 / -0.19%
|
5.40
|
5.49
|
5.37
|
5.38
|
5.40
|
5.38
|
1,225,300
|
|
8/4/2023
|
0.00 / 0.00%
|
5.49
|
5.49
|
5.37
|
5.39
|
5.39
|
5.39
|
934,200
|
|
8/3/2023
|
-0.05 / -0.92%
|
5.44
|
5.62
|
5.30
|
5.39
|
5.47
|
5.39
|
765,900
|
|
8/2/2023
|
-0.01 / -0.18%
|
5.50
|
5.50
|
5.30
|
5.44
|
5.38
|
5.44
|
723,800
|
|
8/1/2023
|
-0.25 / -4.39%
|
5.88
|
5.88
|
5.45
|
5.45
|
5.57
|
5.45
|
2,661,000
|
|
7/31/2023
|
+0.18 / +3.26%
|
5.89
|
5.90
|
5.58
|
5.70
|
5.77
|
5.70
|
2,168,100
|
|
7/28/2023
|
+0.36 / +6.98%
|
5.16
|
5.52
|
5.16
|
5.52
|
5.43
|
5.52
|
2,488,200
|
|
7/27/2023
|
-0.08 / -1.53%
|
5.24
|
5.28
|
5.10
|
5.16
|
5.20
|
5.16
|
3,341,200
|
|
7/26/2023
|
0.00 / 0.00%
|
5.25
|
5.34
|
5.11
|
5.24
|
5.22
|
5.24
|
661,800
|
|
7/25/2023
|
+0.15 / +2.95%
|
5.18
|
5.38
|
5.17
|
5.24
|
5.24
|
5.24
|
1,252,500
|
|
7/24/2023
|
+0.16 / +3.25%
|
4.94
|
5.09
|
4.94
|
5.08
|
5.02
|
5.08
|
733,400
|
|
7/21/2023
|
+0.04 / +0.82%
|
5.08
|
5.08
|
4.88
|
4.92
|
4.93
|
4.92
|
483,600
|
|
7/20/2023
|
+0.03 / +0.62%
|
4.87
|
4.99
|
4.81
|
4.88
|
4.86
|
4.88
|
516,500
|
|
7/19/2023
|
-0.25 / -4.90%
|
5.10
|
5.30
|
4.85
|
4.85
|
5.11
|
4.85
|
3,174,200
|
|
7/18/2023
|
+0.05 / +0.99%
|
5.10
|
5.30
|
5.03
|
5.10
|
5.14
|
5.10
|
817,100
|
|
7/17/2023
|
+0.22 / +4.55%
|
4.90
|
5.05
|
4.87
|
5.05
|
4.96
|
5.05
|
979,800
|
|
7/14/2023
|
+0.08 / +1.68%
|
4.76
|
4.92
|
4.74
|
4.83
|
4.80
|
4.83
|
428,200
|
|
7/13/2023
|
+0.05 / +1.06%
|
4.86
|
4.86
|
4.70
|
4.75
|
4.73
|
4.75
|
469,900
|
|
7/12/2023
|
-0.10 / -2.08%
|
4.79
|
4.93
|
4.70
|
4.70
|
4.78
|
4.70
|
2,625,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|