|
Closing price on 9/16/2022
|
|
| Open |
7.45 |
| High |
7.45 |
| Low |
7.07 |
| Volume |
48,500 |
| Split-adjusted Price |
7.29 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.12 / -1.62%
|
7.45
|
7.45
|
7.07
|
7.29
|
7.23
|
7.29
|
48,500
|
|
|
9/15/2022
|
-0.19 / -2.50%
|
7.60
|
7.90
|
7.40
|
7.41
|
7.41
|
7.41
|
216,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.56
|
7.60
|
62,500
|
|
|
9/13/2022
|
-0.01 / -0.13%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.88
|
7.60
|
153,900
|
|
|
9/12/2022
|
+0.49 / +6.88%
|
7.06
|
7.61
|
7.06
|
7.61
|
7.36
|
7.61
|
1,427,300
|
|
|
9/9/2022
|
-0.03 / -0.42%
|
7.20
|
7.31
|
7.04
|
7.12
|
7.09
|
7.12
|
32,300
|
|
|
9/8/2022
|
-0.15 / -2.05%
|
7.30
|
7.39
|
7.02
|
7.15
|
7.12
|
7.15
|
69,000
|
|
|
9/7/2022
|
-0.20 / -2.67%
|
7.30
|
7.55
|
7.30
|
7.30
|
7.41
|
7.30
|
79,400
|
|
|
9/6/2022
|
-0.12 / -1.57%
|
7.70
|
7.70
|
7.39
|
7.50
|
7.53
|
7.50
|
93,200
|
|
|
9/5/2022
|
-0.14 / -1.80%
|
7.79
|
7.80
|
7.62
|
7.62
|
7.67
|
7.62
|
60,500
|
|
|
8/31/2022
|
+0.03 / +0.39%
|
7.79
|
7.87
|
7.65
|
7.76
|
7.74
|
7.76
|
35,400
|
|
|
8/30/2022
|
-0.06 / -0.77%
|
8.15
|
8.15
|
7.72
|
7.73
|
7.87
|
7.73
|
77,200
|
|
|
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
|
|
|