|
Closing price on 9/24/2024
|
|
Open |
4.18 |
High |
4.20 |
Low |
4.13 |
Volume |
116,600 |
Split-adjusted Price |
4.20 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2024
|
0.00 / 0.00%
|
4.18
|
4.20
|
4.13
|
4.20
|
4.15
|
4.20
|
116,600
|
|
9/23/2024
|
-0.02 / -0.47%
|
4.22
|
4.23
|
4.16
|
4.20
|
4.17
|
4.20
|
162,100
|
|
9/20/2024
|
+0.06 / +1.44%
|
4.16
|
4.24
|
4.16
|
4.22
|
4.23
|
4.22
|
101,200
|
|
9/19/2024
|
-0.03 / -0.72%
|
4.19
|
4.19
|
4.15
|
4.16
|
4.16
|
4.16
|
47,800
|
|
9/18/2024
|
0.00 / 0.00%
|
4.19
|
4.28
|
4.15
|
4.19
|
4.20
|
4.19
|
40,300
|
|
9/17/2024
|
0.00 / 0.00%
|
4.20
|
4.23
|
4.10
|
4.19
|
4.14
|
4.19
|
133,300
|
|
9/16/2024
|
-0.06 / -1.41%
|
4.25
|
4.26
|
4.18
|
4.19
|
4.20
|
4.19
|
67,100
|
|
9/13/2024
|
-0.01 / -0.23%
|
4.21
|
4.25
|
4.18
|
4.25
|
4.20
|
4.25
|
49,400
|
|
9/12/2024
|
-0.03 / -0.70%
|
4.33
|
4.33
|
4.20
|
4.26
|
4.23
|
4.26
|
68,200
|
|
9/11/2024
|
-0.05 / -1.15%
|
4.15
|
4.30
|
4.15
|
4.29
|
4.23
|
4.29
|
28,800
|
|
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
|
|
|
|
|
|