|
Closing price on 9/16/2025
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.28 |
| Volume |
1,081,900 |
| Split-adjusted Price |
8.60 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2025
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.28
|
8.60
|
8.49
|
8.60
|
1,081,900
|
|
|
9/15/2025
|
-0.05 / -0.56%
|
8.50
|
8.90
|
8.46
|
8.90
|
8.55
|
8.90
|
73,400
|
|
|
9/12/2025
|
+0.10 / +1.13%
|
9.15
|
9.20
|
8.65
|
8.95
|
8.91
|
8.95
|
84,000
|
|
|
9/11/2025
|
+0.57 / +6.88%
|
8.20
|
8.85
|
8.14
|
8.85
|
8.23
|
8.85
|
611,000
|
|
|
9/10/2025
|
-0.08 / -0.96%
|
8.30
|
8.30
|
8.20
|
8.28
|
8.22
|
8.28
|
768,600
|
|
|
9/9/2025
|
-0.01 / -0.12%
|
8.02
|
8.40
|
8.02
|
8.36
|
8.26
|
8.36
|
100,400
|
|
|
9/8/2025
|
-0.02 / -0.24%
|
8.39
|
8.39
|
8.20
|
8.37
|
8.31
|
8.37
|
30,500
|
|
|
9/5/2025
|
-0.06 / -0.71%
|
8.01
|
8.45
|
8.01
|
8.39
|
8.33
|
8.39
|
46,100
|
|
|
9/4/2025
|
+0.05 / +0.60%
|
8.40
|
8.48
|
8.30
|
8.45
|
8.42
|
8.45
|
1,898,400
|
|
|
9/3/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.21
|
8.40
|
8.37
|
8.40
|
846,600
|
|
|
8/29/2025
|
-0.46 / -5.19%
|
8.86
|
8.86
|
8.25
|
8.40
|
8.79
|
8.40
|
462,200
|
|
|
8/28/2025
|
+0.36 / +4.24%
|
7.99
|
8.90
|
7.99
|
8.86
|
8.52
|
8.86
|
224,200
|
|
|
8/27/2025
|
+0.55 / +6.92%
|
8.12
|
8.50
|
8.12
|
8.50
|
8.47
|
8.50
|
451,200
|
|
|
8/26/2025
|
+0.52 / +7.00%
|
7.00
|
7.95
|
7.00
|
7.95
|
7.59
|
7.95
|
225,400
|
|
|
8/25/2025
|
-0.55 / -6.89%
|
8.39
|
8.39
|
7.43
|
7.43
|
7.54
|
7.43
|
400,300
|
|
|
8/22/2025
|
-0.60 / -6.99%
|
8.54
|
8.54
|
7.98
|
7.98
|
8.05
|
7.98
|
315,200
|
|
|
8/21/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.21
|
8.58
|
8.48
|
8.58
|
185,400
|
|
|
8/20/2025
|
-0.40 / -4.50%
|
8.40
|
9.10
|
8.26
|
8.48
|
8.40
|
8.48
|
616,200
|
|
|
8/19/2025
|
-0.02 / -0.22%
|
9.30
|
9.30
|
8.67
|
8.88
|
8.80
|
8.88
|
121,200
|
|
|
8/18/2025
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.68
|
8.90
|
9.05
|
8.90
|
154,300
|
|
|
8/15/2025
|
+0.50 / +5.68%
|
9.38
|
9.38
|
8.80
|
9.30
|
9.19
|
9.30
|
273,600
|
|
|
8/14/2025
|
+0.57 / +6.93%
|
8.58
|
8.80
|
8.45
|
8.80
|
8.73
|
8.80
|
302,000
|
|
|
8/13/2025
|
+0.53 / +6.88%
|
7.80
|
8.23
|
7.80
|
8.23
|
8.19
|
8.23
|
398,800
|
|
|
8/12/2025
|
+0.48 / +6.65%
|
7.70
|
7.70
|
7.30
|
7.70
|
7.55
|
7.70
|
154,300
|
|
|
8/11/2025
|
+0.47 / +6.96%
|
6.75
|
7.22
|
6.75
|
7.22
|
7.19
|
7.22
|
430,600
|
|
|
8/8/2025
|
+0.07 / +1.05%
|
6.51
|
6.75
|
6.50
|
6.75
|
6.72
|
6.75
|
212,400
|
|
|
8/7/2025
|
+0.08 / +1.21%
|
6.60
|
6.78
|
6.45
|
6.68
|
6.61
|
6.68
|
162,100
|
|
|
8/6/2025
|
+0.09 / +1.38%
|
6.90
|
6.90
|
6.51
|
6.60
|
6.55
|
6.60
|
227,200
|
|
|
8/5/2025
|
+0.01 / +0.15%
|
6.48
|
6.58
|
6.35
|
6.51
|
6.51
|
6.51
|
613,600
|
|
|
8/4/2025
|
-0.05 / -0.76%
|
6.75
|
6.77
|
6.48
|
6.50
|
6.56
|
6.50
|
116,500
|
|
|