|
Closing price on 1/17/2020
|
|
| Open |
1.49 |
| High |
1.55 |
| Low |
1.49 |
| Volume |
21,560 |
| Split-adjusted Price |
1.55 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
-0.01 / -0.64%
|
1.49
|
1.55
|
1.49
|
1.55
|
1.53
|
1.55
|
21,560
|
|
|
1/16/2020
|
-0.01 / -0.64%
|
1.52
|
1.56
|
1.50
|
1.56
|
1.54
|
1.56
|
19,540
|
|
|
1/15/2020
|
+0.04 / +2.61%
|
1.53
|
1.57
|
1.52
|
1.57
|
1.53
|
1.57
|
24,850
|
|
|
1/14/2020
|
-0.03 / -1.92%
|
1.56
|
1.56
|
1.49
|
1.53
|
1.52
|
1.53
|
43,460
|
|
|
1/13/2020
|
-0.02 / -1.27%
|
1.55
|
1.58
|
1.52
|
1.56
|
1.53
|
1.56
|
15,060
|
|
|
1/10/2020
|
-0.01 / -0.63%
|
1.59
|
1.59
|
1.53
|
1.58
|
1.58
|
1.58
|
34,270
|
|
|
1/9/2020
|
-0.01 / -0.63%
|
1.61
|
1.61
|
1.49
|
1.59
|
1.53
|
1.59
|
39,200
|
|
|
1/8/2020
|
+0.03 / +1.91%
|
1.61
|
1.61
|
1.56
|
1.60
|
1.60
|
1.60
|
11,790
|
|
|
1/7/2020
|
-0.06 / -3.68%
|
1.60
|
1.62
|
1.57
|
1.57
|
1.60
|
1.57
|
28,700
|
|
|
1/6/2020
|
-0.01 / -0.61%
|
1.64
|
1.64
|
1.57
|
1.63
|
1.59
|
1.63
|
10,070
|
|
|
1/3/2020
|
0.00 / 0.00%
|
1.64
|
1.65
|
1.64
|
1.64
|
1.64
|
1.64
|
11,220
|
|
|
1/2/2020
|
+0.04 / +2.50%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.60
|
1.64
|
34,310
|
|
|
12/31/2019
|
+0.01 / +0.63%
|
1.60
|
1.64
|
1.59
|
1.60
|
1.61
|
1.60
|
24,590
|
|
|
12/30/2019
|
-0.10 / -5.92%
|
1.70
|
1.70
|
1.59
|
1.59
|
1.61
|
1.59
|
139,110
|
|
|
12/27/2019
|
+0.01 / +0.60%
|
1.64
|
1.69
|
1.63
|
1.69
|
1.66
|
1.69
|
36,740
|
|
|
12/26/2019
|
+0.01 / +0.60%
|
1.71
|
1.71
|
1.63
|
1.68
|
1.65
|
1.68
|
37,570
|
|
|
12/25/2019
|
-0.03 / -1.76%
|
1.63
|
1.69
|
1.63
|
1.67
|
1.64
|
1.67
|
94,700
|
|
|
12/24/2019
|
0.00 / 0.00%
|
1.70
|
1.74
|
1.65
|
1.70
|
1.68
|
1.70
|
31,560
|
|
|
12/23/2019
|
0.00 / 0.00%
|
1.74
|
1.74
|
1.66
|
1.70
|
1.69
|
1.70
|
5,320
|
|
|
12/20/2019
|
-0.04 / -2.30%
|
1.74
|
1.76
|
1.62
|
1.70
|
1.65
|
1.70
|
43,690
|
|
|
12/19/2019
|
+0.08 / +4.82%
|
1.69
|
1.76
|
1.63
|
1.74
|
1.68
|
1.74
|
78,660
|
|
|
12/18/2019
|
-0.09 / -5.14%
|
1.72
|
1.75
|
1.66
|
1.66
|
1.68
|
1.66
|
37,990
|
|
|
12/17/2019
|
0.00 / 0.00%
|
1.87
|
1.87
|
1.75
|
1.75
|
1.80
|
1.75
|
216,950
|
|
|
12/16/2019
|
+0.11 / +6.71%
|
1.64
|
1.75
|
1.64
|
1.75
|
1.71
|
1.75
|
105,040
|
|
|
12/13/2019
|
0.00 / 0.00%
|
1.64
|
1.65
|
1.61
|
1.64
|
1.61
|
1.64
|
18,600
|
|
|
12/12/2019
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.61
|
1.64
|
1.63
|
1.64
|
16,460
|
|
|
12/11/2019
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.63
|
1.64
|
25,480
|
|
|
12/10/2019
|
+0.03 / +1.86%
|
1.66
|
1.66
|
1.61
|
1.64
|
1.63
|
1.64
|
26,440
|
|
|
12/9/2019
|
-0.05 / -3.01%
|
1.66
|
1.66
|
1.61
|
1.61
|
1.62
|
1.61
|
104,630
|
|
|
12/6/2019
|
-0.01 / -0.60%
|
1.67
|
1.67
|
1.60
|
1.66
|
1.62
|
1.66
|
41,970
|
|
|