|
Closing price on 9/17/2021
|
|
| Open |
9.63 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
732,400 |
| Split-adjusted Price |
9.89 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.24 / +2.49%
|
9.63
|
10.30
|
9.60
|
9.89
|
9.93
|
9.89
|
732,400
|
|
|
9/16/2021
|
+0.26 / +2.77%
|
9.39
|
9.70
|
9.20
|
9.65
|
9.45
|
9.65
|
619,400
|
|
|
9/15/2021
|
-0.51 / -5.15%
|
9.90
|
9.90
|
9.34
|
9.39
|
9.48
|
9.39
|
318,200
|
|
|
9/14/2021
|
-0.06 / -0.60%
|
10.25
|
10.25
|
9.60
|
9.90
|
10.02
|
9.90
|
516,500
|
|
|
9/13/2021
|
+0.13 / +1.32%
|
9.90
|
10.35
|
9.80
|
9.96
|
10.10
|
9.96
|
793,800
|
|
|
9/10/2021
|
+0.03 / +0.31%
|
9.80
|
9.88
|
9.55
|
9.83
|
9.80
|
9.83
|
611,000
|
|
|
9/9/2021
|
+0.45 / +4.81%
|
9.35
|
9.90
|
9.20
|
9.80
|
9.41
|
9.80
|
397,600
|
|
|
9/8/2021
|
-0.15 / -1.58%
|
9.50
|
9.50
|
9.12
|
9.35
|
9.39
|
9.35
|
175,500
|
|
|
9/7/2021
|
+0.60 / +6.74%
|
8.90
|
9.52
|
8.90
|
9.50
|
9.46
|
9.50
|
1,097,400
|
|
|
9/6/2021
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.40
|
8.90
|
8.92
|
8.90
|
158,700
|
|
|
9/1/2021
|
0.00 / 0.00%
|
8.76
|
9.00
|
8.76
|
9.00
|
8.94
|
9.00
|
128,000
|
|
|
8/31/2021
|
+0.26 / +2.97%
|
8.71
|
9.00
|
8.60
|
9.00
|
8.78
|
9.00
|
244,400
|
|
|
8/30/2021
|
+0.08 / +0.92%
|
8.65
|
8.78
|
8.52
|
8.74
|
8.62
|
8.74
|
149,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
8.30
|
8.69
|
8.30
|
8.66
|
8.48
|
8.66
|
181,900
|
|
|
8/26/2021
|
+0.27 / +3.22%
|
8.58
|
8.75
|
8.58
|
8.66
|
8.66
|
8.66
|
219,300
|
|
|
8/25/2021
|
+0.19 / +2.32%
|
8.20
|
8.39
|
8.20
|
8.39
|
8.31
|
8.39
|
121,500
|
|
|
8/24/2021
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.31
|
8.20
|
517,100
|
|
|
8/23/2021
|
-0.49 / -5.51%
|
8.85
|
8.85
|
8.40
|
8.40
|
8.59
|
8.40
|
395,800
|
|
|
8/20/2021
|
-0.10 / -1.11%
|
8.90
|
8.92
|
8.60
|
8.89
|
8.78
|
8.89
|
454,900
|
|
|
8/19/2021
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.86
|
8.99
|
8.94
|
8.99
|
511,500
|
|
|
8/18/2021
|
+0.43 / +4.97%
|
9.25
|
9.25
|
8.60
|
9.09
|
9.04
|
9.09
|
499,700
|
|
|
8/17/2021
|
-0.65 / -6.98%
|
9.30
|
9.31
|
8.66
|
8.66
|
8.87
|
8.66
|
1,267,900
|
|
|
8/16/2021
|
-0.69 / -6.90%
|
9.30
|
9.70
|
9.30
|
9.31
|
9.45
|
9.31
|
1,073,200
|
|
|
8/13/2021
|
-0.35 / -3.38%
|
9.65
|
10.35
|
9.65
|
10.00
|
9.82
|
10.00
|
147,600
|
|
|
8/12/2021
|
+0.30 / +2.99%
|
10.75
|
10.75
|
10.35
|
10.35
|
10.73
|
10.35
|
1,619,000
|
|
|
8/11/2021
|
+0.63 / +6.69%
|
9.21
|
10.05
|
9.20
|
10.05
|
10.02
|
10.05
|
2,575,300
|
|
|
8/10/2021
|
+0.03 / +0.32%
|
9.23
|
9.60
|
9.23
|
9.42
|
9.40
|
9.42
|
167,500
|
|
|
8/9/2021
|
+0.06 / +0.64%
|
9.33
|
9.48
|
9.21
|
9.39
|
9.27
|
9.39
|
82,400
|
|
|
8/6/2021
|
+0.02 / +0.21%
|
9.70
|
9.70
|
9.20
|
9.33
|
9.36
|
9.33
|
207,100
|
|
|
8/5/2021
|
-0.29 / -3.02%
|
9.60
|
9.70
|
9.13
|
9.31
|
9.44
|
9.31
|
310,500
|
|
|