|
|
Closing price on 8/29/2022
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.71 |
| Volume |
89,600 |
| Split-adjusted Price |
7.79 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.38 / -4.65%
|
7.80
|
8.00
|
7.71
|
7.79
|
7.79
|
7.79
|
89,600
|
|
|
8/26/2022
|
-0.23 / -2.74%
|
8.25
|
8.35
|
8.16
|
8.17
|
8.22
|
8.17
|
73,600
|
|
|
8/25/2022
|
+0.15 / +1.82%
|
8.41
|
8.45
|
8.25
|
8.40
|
8.29
|
8.40
|
76,900
|
|
|
8/24/2022
|
-0.14 / -1.67%
|
8.39
|
8.49
|
8.25
|
8.25
|
8.29
|
8.25
|
137,200
|
|
|
8/23/2022
|
+0.26 / +3.20%
|
8.29
|
8.45
|
8.00
|
8.39
|
8.20
|
8.39
|
114,300
|
|
|
8/22/2022
|
-0.61 / -6.98%
|
8.15
|
8.51
|
8.13
|
8.13
|
8.43
|
8.13
|
506,600
|
|
|
8/19/2022
|
+0.04 / +0.46%
|
8.55
|
8.80
|
8.50
|
8.74
|
8.63
|
8.74
|
148,000
|
|
|
8/18/2022
|
-0.20 / -2.25%
|
8.65
|
8.90
|
8.65
|
8.70
|
8.74
|
8.70
|
95,500
|
|
|
8/17/2022
|
-0.15 / -1.66%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.96
|
8.90
|
132,200
|
|
|
8/16/2022
|
+0.07 / +0.78%
|
9.00
|
9.26
|
8.92
|
9.05
|
9.06
|
9.05
|
1,081,500
|
|
|
8/15/2022
|
-0.19 / -2.07%
|
9.50
|
9.50
|
8.66
|
8.98
|
9.12
|
8.98
|
364,700
|
|
|
8/12/2022
|
-0.29 / -3.07%
|
9.00
|
9.35
|
9.00
|
9.17
|
9.16
|
9.17
|
214,700
|
|
|
8/11/2022
|
+0.18 / +1.94%
|
9.92
|
9.92
|
9.45
|
9.46
|
9.59
|
9.46
|
1,746,600
|
|
|
8/10/2022
|
+0.60 / +6.91%
|
9.28
|
9.28
|
9.25
|
9.28
|
9.28
|
9.28
|
269,700
|
|
|
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
|
|
|
|
|
|