|
Closing price on 8/20/2024
|
|
Open |
4.30 |
High |
4.30 |
Low |
4.20 |
Volume |
110,600 |
Split-adjusted Price |
4.27 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.27
|
4.25
|
4.27
|
110,600
|
|
8/19/2024
|
+0.09 / +2.15%
|
4.18
|
4.29
|
4.18
|
4.27
|
4.25
|
4.27
|
102,500
|
|
8/16/2024
|
+0.13 / +3.21%
|
4.05
|
4.19
|
4.05
|
4.18
|
4.15
|
4.18
|
194,700
|
|
8/15/2024
|
-0.06 / -1.46%
|
4.11
|
4.11
|
4.04
|
4.05
|
4.06
|
4.05
|
354,200
|
|
8/14/2024
|
+0.10 / +2.49%
|
4.06
|
4.19
|
4.06
|
4.11
|
4.09
|
4.11
|
840,700
|
|
8/13/2024
|
-0.10 / -2.43%
|
4.11
|
4.13
|
4.01
|
4.01
|
4.07
|
4.01
|
49,000
|
|
8/12/2024
|
-0.01 / -0.24%
|
4.12
|
4.12
|
4.08
|
4.11
|
4.10
|
4.11
|
26,100
|
|
8/9/2024
|
0.00 / 0.00%
|
4.12
|
4.14
|
4.06
|
4.12
|
4.09
|
4.12
|
37,300
|
|
8/8/2024
|
-0.02 / -0.48%
|
4.06
|
4.14
|
4.06
|
4.12
|
4.12
|
4.12
|
525,600
|
|
8/7/2024
|
0.00 / 0.00%
|
4.14
|
4.16
|
4.02
|
4.14
|
4.08
|
4.14
|
20,600
|
|
8/6/2024
|
+0.17 / +4.28%
|
3.90
|
4.19
|
3.90
|
4.14
|
4.10
|
4.14
|
177,300
|
|
8/5/2024
|
-0.29 / -6.81%
|
4.23
|
4.23
|
3.97
|
3.97
|
4.00
|
3.97
|
1,285,000
|
|
8/2/2024
|
+0.13 / +3.15%
|
4.13
|
4.26
|
3.96
|
4.26
|
4.06
|
4.26
|
664,600
|
|
8/1/2024
|
-0.31 / -6.98%
|
4.49
|
4.49
|
4.13
|
4.13
|
4.16
|
4.13
|
302,900
|
|
7/31/2024
|
-0.08 / -1.77%
|
4.52
|
4.52
|
4.40
|
4.44
|
4.44
|
4.44
|
140,000
|
|
7/30/2024
|
+0.03 / +0.67%
|
4.48
|
4.54
|
4.45
|
4.52
|
4.49
|
4.52
|
73,300
|
|
7/29/2024
|
-0.05 / -1.10%
|
4.57
|
4.58
|
4.46
|
4.49
|
4.53
|
4.49
|
397,000
|
|
7/26/2024
|
+0.02 / +0.44%
|
4.52
|
4.58
|
4.48
|
4.54
|
4.51
|
4.54
|
117,100
|
|
7/25/2024
|
-0.11 / -2.38%
|
4.48
|
4.63
|
4.46
|
4.52
|
4.49
|
4.52
|
138,600
|
|
7/24/2024
|
-0.08 / -1.70%
|
4.71
|
4.71
|
4.41
|
4.63
|
4.59
|
4.63
|
83,200
|
|
7/23/2024
|
-0.05 / -1.05%
|
4.79
|
4.79
|
4.60
|
4.71
|
4.67
|
4.71
|
61,200
|
|
7/22/2024
|
-0.04 / -0.83%
|
4.80
|
4.80
|
4.63
|
4.76
|
4.73
|
4.76
|
123,800
|
|
7/19/2024
|
-0.07 / -1.44%
|
4.79
|
4.87
|
4.73
|
4.80
|
4.77
|
4.80
|
75,200
|
|
7/18/2024
|
0.00 / 0.00%
|
4.72
|
4.87
|
4.72
|
4.87
|
4.80
|
4.87
|
137,700
|
|
7/17/2024
|
-0.07 / -1.42%
|
4.96
|
4.96
|
4.80
|
4.87
|
4.87
|
4.87
|
95,400
|
|
7/16/2024
|
0.00 / 0.00%
|
4.94
|
4.94
|
4.88
|
4.94
|
4.92
|
4.94
|
104,500
|
|
7/15/2024
|
0.00 / 0.00%
|
4.91
|
4.99
|
4.91
|
4.94
|
4.96
|
4.94
|
87,300
|
|
7/12/2024
|
0.00 / 0.00%
|
4.93
|
4.99
|
4.90
|
4.94
|
4.93
|
4.94
|
52,000
|
|
7/11/2024
|
0.00 / 0.00%
|
4.98
|
4.98
|
4.66
|
4.94
|
4.92
|
4.94
|
84,100
|
|
7/10/2024
|
-0.08 / -1.59%
|
5.00
|
5.02
|
4.93
|
4.94
|
4.95
|
4.94
|
92,200
|
|
|
|
|
|