|
Closing price on 1/8/2019
|
|
| Open |
2.63 |
| High |
2.68 |
| Low |
2.62 |
| Volume |
23,360 |
| Split-adjusted Price |
2.65 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2019
|
+0.03 / +1.15%
|
2.63
|
2.68
|
2.62
|
2.65
|
2.65
|
2.65
|
23,360
|
|
|
1/7/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.51
|
2.62
|
2.60
|
2.62
|
3,710
|
|
|
1/4/2019
|
-0.02 / -0.75%
|
2.58
|
2.63
|
2.57
|
2.63
|
2.59
|
2.63
|
40,890
|
|
|
1/3/2019
|
-0.03 / -1.12%
|
2.52
|
2.68
|
2.52
|
2.65
|
2.66
|
2.65
|
42,160
|
|
|
1/2/2019
|
+0.17 / +6.77%
|
2.51
|
2.68
|
2.51
|
2.68
|
2.62
|
2.68
|
35,500
|
|
|
12/28/2018
|
-0.18 / -6.69%
|
2.51
|
2.69
|
2.51
|
2.51
|
2.52
|
2.51
|
37,230
|
|
|
12/27/2018
|
+0.02 / +0.75%
|
2.69
|
2.75
|
2.60
|
2.69
|
2.63
|
2.69
|
36,920
|
|
|
12/26/2018
|
-0.04 / -1.48%
|
2.71
|
2.71
|
2.57
|
2.67
|
2.61
|
2.67
|
17,640
|
|
|
12/25/2018
|
-0.11 / -3.90%
|
2.64
|
2.78
|
2.63
|
2.71
|
2.63
|
2.71
|
41,410
|
|
|
12/24/2018
|
0.00 / 0.00%
|
2.82
|
2.86
|
2.63
|
2.82
|
2.70
|
2.82
|
10,380
|
|
|
12/21/2018
|
+0.02 / +0.71%
|
2.82
|
2.84
|
2.65
|
2.82
|
2.78
|
2.82
|
7,730
|
|
|
12/20/2018
|
+0.10 / +3.70%
|
2.80
|
2.86
|
2.62
|
2.80
|
2.76
|
2.80
|
9,060
|
|
|
12/19/2018
|
+0.02 / +0.75%
|
2.76
|
2.76
|
2.61
|
2.70
|
2.70
|
2.70
|
27,410
|
|
|
12/18/2018
|
-0.12 / -4.29%
|
2.84
|
2.84
|
2.61
|
2.68
|
2.70
|
2.68
|
41,070
|
|
|
12/17/2018
|
-0.07 / -2.44%
|
2.80
|
2.85
|
2.80
|
2.80
|
2.83
|
2.80
|
10,230
|
|
|
12/14/2018
|
-0.01 / -0.35%
|
2.94
|
2.94
|
2.80
|
2.87
|
2.83
|
2.87
|
91,810
|
|
|
12/13/2018
|
+0.08 / +2.86%
|
2.99
|
2.99
|
2.85
|
2.88
|
2.89
|
2.88
|
108,080
|
|
|
12/12/2018
|
-0.06 / -2.10%
|
2.82
|
2.86
|
2.80
|
2.80
|
2.81
|
2.80
|
253,970
|
|
|
12/11/2018
|
-0.04 / -1.38%
|
2.90
|
2.91
|
2.81
|
2.86
|
2.84
|
2.86
|
134,980
|
|
|
12/10/2018
|
-0.05 / -1.69%
|
2.90
|
2.95
|
2.80
|
2.90
|
2.85
|
2.90
|
42,790
|
|
|
12/7/2018
|
-0.04 / -1.34%
|
3.02
|
3.02
|
2.87
|
2.95
|
2.91
|
2.95
|
105,990
|
|
|
12/6/2018
|
+0.11 / +3.82%
|
3.01
|
3.01
|
2.88
|
2.99
|
2.93
|
2.99
|
59,760
|
|
|
12/5/2018
|
-0.15 / -4.95%
|
3.03
|
3.03
|
2.86
|
2.88
|
2.97
|
2.88
|
61,870
|
|
|
12/4/2018
|
+0.12 / +4.12%
|
3.09
|
3.09
|
2.96
|
3.03
|
3.02
|
3.03
|
178,880
|
|
|
12/3/2018
|
+0.06 / +2.11%
|
3.00
|
3.03
|
2.86
|
2.91
|
3.00
|
2.91
|
202,880
|
|
|
11/30/2018
|
+0.18 / +6.74%
|
2.66
|
2.85
|
2.66
|
2.85
|
2.82
|
2.85
|
78,800
|
|
|
11/29/2018
|
-0.13 / -4.64%
|
2.70
|
2.70
|
2.67
|
2.67
|
2.67
|
2.67
|
28,420
|
|
|
11/28/2018
|
-0.04 / -1.41%
|
2.80
|
2.80
|
2.66
|
2.80
|
2.71
|
2.80
|
71,520
|
|
|
11/27/2018
|
+0.02 / +0.71%
|
2.89
|
2.89
|
2.78
|
2.84
|
2.80
|
2.84
|
32,890
|
|
|
11/26/2018
|
-0.15 / -5.05%
|
2.85
|
2.90
|
2.82
|
2.82
|
2.84
|
2.82
|
42,670
|
|
|