|
Closing price on 8/4/2021
|
|
| Open |
9.75 |
| High |
9.75 |
| Low |
9.39 |
| Volume |
229,500 |
| Split-adjusted Price |
9.60 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|