|
Closing price on 1/15/2018
|
|
| Open |
2.90 |
| High |
2.93 |
| Low |
2.85 |
| Volume |
220,890 |
| Split-adjusted Price |
2.91 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+0.03 / +1.04%
|
2.90
|
2.93
|
2.85
|
2.91
|
2.91
|
2.91
|
220,890
|
|
|
1/12/2018
|
-0.13 / -4.32%
|
3.01
|
3.07
|
2.88
|
2.88
|
2.96
|
2.88
|
531,000
|
|
|
1/11/2018
|
+0.11 / +3.79%
|
3.00
|
3.09
|
2.90
|
3.01
|
2.99
|
3.01
|
624,360
|
|
|
1/10/2018
|
+0.08 / +2.84%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
364,370
|
|
|
1/9/2018
|
0.00 / 0.00%
|
2.82
|
2.86
|
2.78
|
2.82
|
2.82
|
2.82
|
244,620
|
|
|
1/8/2018
|
+0.08 / +2.92%
|
2.84
|
2.84
|
2.74
|
2.82
|
2.79
|
2.82
|
395,080
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.74
|
2.76
|
2.71
|
2.74
|
2.74
|
2.74
|
104,930
|
|
|
1/4/2018
|
+0.04 / +1.48%
|
2.74
|
2.76
|
2.62
|
2.74
|
2.73
|
2.74
|
179,410
|
|
|
1/3/2018
|
-0.06 / -2.17%
|
2.77
|
2.77
|
2.57
|
2.70
|
2.69
|
2.70
|
134,570
|
|
|
1/2/2018
|
+0.10 / +3.76%
|
2.77
|
2.77
|
2.70
|
2.76
|
2.73
|
2.76
|
123,250
|
|
|
12/29/2017
|
-0.19 / -6.67%
|
2.83
|
2.90
|
2.66
|
2.66
|
2.71
|
2.66
|
314,050
|
|
|
12/28/2017
|
-0.02 / -0.70%
|
2.82
|
2.86
|
2.81
|
2.85
|
2.83
|
2.85
|
84,580
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.87
|
2.88
|
2.82
|
2.87
|
2.84
|
2.87
|
61,990
|
|
|
12/26/2017
|
-0.03 / -1.03%
|
2.90
|
2.95
|
2.85
|
2.87
|
2.87
|
2.87
|
32,460
|
|
|
12/25/2017
|
-0.03 / -1.02%
|
2.99
|
2.99
|
2.88
|
2.90
|
2.90
|
2.90
|
116,940
|
|
|
12/22/2017
|
-0.07 / -2.33%
|
3.00
|
3.00
|
2.90
|
2.93
|
2.93
|
2.93
|
59,710
|
|
|
12/21/2017
|
+0.02 / +0.67%
|
2.98
|
3.02
|
2.95
|
3.00
|
3.00
|
3.00
|
27,340
|
|
|
12/20/2017
|
-0.07 / -2.30%
|
3.05
|
3.07
|
2.92
|
2.98
|
3.00
|
2.98
|
138,940
|
|
|
12/19/2017
|
+0.09 / +3.04%
|
2.99
|
3.12
|
2.99
|
3.05
|
3.07
|
3.05
|
174,500
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.90
|
2.96
|
2.94
|
2.96
|
189,560
|
|
|
12/15/2017
|
+0.03 / +1.02%
|
3.00
|
3.00
|
2.92
|
2.96
|
2.95
|
2.96
|
106,600
|
|
|
12/14/2017
|
+0.08 / +2.81%
|
2.94
|
2.94
|
2.83
|
2.93
|
2.89
|
2.93
|
67,240
|
|
|
12/13/2017
|
-0.01 / -0.35%
|
2.88
|
2.97
|
2.80
|
2.85
|
2.85
|
2.85
|
104,660
|
|
|
12/12/2017
|
-0.17 / -5.61%
|
3.03
|
3.03
|
2.84
|
2.86
|
2.89
|
2.86
|
196,600
|
|
|
12/11/2017
|
-0.22 / -6.77%
|
3.08
|
3.23
|
3.03
|
3.03
|
3.05
|
3.03
|
325,410
|
|
|
12/8/2017
|
-0.01 / -0.31%
|
3.26
|
3.36
|
3.20
|
3.25
|
3.26
|
3.25
|
527,690
|
|
|
12/7/2017
|
+0.16 / +5.16%
|
3.15
|
3.31
|
3.10
|
3.26
|
3.23
|
3.26
|
497,590
|
|
|
12/6/2017
|
+0.20 / +6.90%
|
2.91
|
3.10
|
2.91
|
3.10
|
2.99
|
3.10
|
233,080
|
|
|
12/5/2017
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.86
|
2.90
|
2.87
|
2.90
|
61,990
|
|
|
12/4/2017
|
-0.02 / -0.68%
|
2.86
|
2.96
|
2.85
|
2.91
|
2.89
|
2.91
|
82,830
|
|
|