|
Closing price on 8/9/2022
|
|
| Open |
8.37 |
| High |
8.68 |
| Low |
8.32 |
| Volume |
456,400 |
| Split-adjusted Price |
8.68 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.56 / +6.90%
|
8.37
|
8.68
|
8.32
|
8.68
|
8.61
|
8.68
|
456,400
|
|
|
8/8/2022
|
+0.53 / +6.98%
|
7.59
|
8.12
|
7.59
|
8.12
|
7.85
|
8.12
|
360,800
|
|
|
8/5/2022
|
+0.01 / +0.13%
|
7.50
|
7.65
|
7.41
|
7.59
|
7.54
|
7.59
|
131,300
|
|
|
8/4/2022
|
-0.02 / -0.26%
|
7.60
|
7.77
|
7.58
|
7.58
|
7.63
|
7.58
|
125,500
|
|
|
8/3/2022
|
+0.10 / +1.33%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.39
|
7.60
|
128,700
|
|
|
8/2/2022
|
+0.30 / +4.17%
|
7.34
|
7.61
|
7.15
|
7.50
|
7.33
|
7.50
|
683,400
|
|
|
8/1/2022
|
-0.02 / -0.28%
|
7.21
|
7.29
|
7.10
|
7.20
|
7.18
|
7.20
|
115,300
|
|
|
7/29/2022
|
+0.02 / +0.28%
|
7.35
|
7.35
|
7.17
|
7.22
|
7.21
|
7.22
|
103,000
|
|
|
7/28/2022
|
-0.02 / -0.28%
|
7.45
|
7.45
|
7.15
|
7.20
|
7.25
|
7.20
|
123,000
|
|
|
7/27/2022
|
-0.11 / -1.50%
|
7.33
|
7.33
|
6.99
|
7.22
|
7.08
|
7.22
|
130,700
|
|
|
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
|
|
|