|
Closing price on 9/10/2024
|
|
| Open |
4.30 |
| High |
4.34 |
| Low |
4.08 |
| Volume |
128,200 |
| Split-adjusted Price |
4.34 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2024
|
-0.04 / -0.91%
|
4.30
|
4.34
|
4.08
|
4.34
|
4.22
|
4.34
|
128,200
|
|
|
9/9/2024
|
-0.01 / -0.23%
|
4.27
|
4.38
|
4.26
|
4.38
|
4.30
|
4.38
|
541,400
|
|
|
9/6/2024
|
-0.01 / -0.23%
|
4.28
|
4.40
|
4.28
|
4.39
|
4.37
|
4.39
|
84,600
|
|
|
9/5/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.40
|
4.39
|
4.40
|
9,400
|
|
|
9/4/2024
|
-0.02 / -0.45%
|
4.43
|
4.43
|
4.32
|
4.40
|
4.39
|
4.40
|
216,200
|
|
|
8/30/2024
|
+0.02 / +0.45%
|
4.40
|
4.42
|
4.30
|
4.42
|
4.37
|
4.42
|
77,100
|
|
|
8/29/2024
|
+0.02 / +0.46%
|
4.38
|
4.47
|
4.38
|
4.40
|
4.40
|
4.40
|
23,800
|
|
|
8/28/2024
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.28
|
4.38
|
4.32
|
4.38
|
67,700
|
|
|
8/27/2024
|
+0.01 / +0.23%
|
4.37
|
4.38
|
4.30
|
4.38
|
4.35
|
4.38
|
29,000
|
|
|
8/26/2024
|
+0.02 / +0.46%
|
4.35
|
4.37
|
4.29
|
4.37
|
4.32
|
4.37
|
44,800
|
|
|
8/23/2024
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.21
|
4.35
|
4.30
|
4.35
|
63,000
|
|
|
8/22/2024
|
+0.01 / +0.23%
|
4.38
|
4.38
|
4.30
|
4.35
|
4.33
|
4.35
|
44,400
|
|
|
8/21/2024
|
+0.07 / +1.64%
|
4.30
|
4.34
|
4.27
|
4.34
|
4.30
|
4.34
|
69,300
|
|
|
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
|
|
|