|
Closing price on 10/19/2016
|
|
| Open |
2.32 |
| High |
2.55 |
| Low |
2.27 |
| Volume |
937,380 |
| Split-adjusted Price |
2.29 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2016
|
-0.15 / -6.15%
|
2.32
|
2.55
|
2.27
|
2.29
|
2.34
|
2.29
|
937,380
|
|
|
10/18/2016
|
-0.18 / -6.87%
|
2.50
|
2.59
|
2.44
|
2.44
|
2.45
|
2.44
|
1,501,400
|
|
|
10/17/2016
|
-0.19 / -6.76%
|
2.80
|
2.88
|
2.62
|
2.62
|
2.68
|
2.62
|
947,190
|
|
|
10/14/2016
|
-0.08 / -2.77%
|
2.84
|
3.05
|
2.81
|
2.81
|
2.91
|
2.81
|
742,360
|
|
|
10/13/2016
|
-0.21 / -6.77%
|
2.89
|
3.09
|
2.89
|
2.89
|
2.90
|
2.89
|
2,040,310
|
|
|
10/12/2016
|
-0.05 / -1.59%
|
3.37
|
3.37
|
2.93
|
3.10
|
3.33
|
3.10
|
1,360,780
|
|
|
10/11/2016
|
+0.20 / +6.78%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
92,390
|
|
|
10/10/2016
|
+0.19 / +6.88%
|
2.57
|
2.95
|
2.57
|
2.95
|
2.62
|
2.95
|
5,831,230
|
|
|
10/7/2016
|
-0.20 / -6.76%
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
38,650
|
|
|
10/6/2016
|
-0.22 / -6.92%
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
32,140
|
|
|
10/5/2016
|
-0.23 / -6.74%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
59,520
|
|
|
10/4/2016
|
-0.25 / -6.83%
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
30,210
|
|
|
10/3/2016
|
-0.27 / -6.87%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
74,870
|
|
|
9/30/2016
|
-0.29 / -6.87%
|
4.22
|
4.22
|
3.93
|
3.93
|
4.01
|
3.93
|
167,320
|
|
|
9/29/2016
|
-0.31 / -6.84%
|
4.33
|
4.65
|
4.22
|
4.22
|
4.25
|
4.22
|
460,180
|
|
|
9/28/2016
|
-0.34 / -6.98%
|
4.64
|
4.80
|
4.53
|
4.53
|
4.54
|
4.53
|
459,970
|
|
|
9/27/2016
|
-0.36 / -6.88%
|
4.87
|
5.22
|
4.87
|
4.87
|
4.91
|
4.87
|
1,480,200
|
|
|
9/26/2016
|
-0.39 / -6.94%
|
5.23
|
5.23
|
5.23
|
5.23
|
5.23
|
5.23
|
48,720
|
|
|
9/23/2016
|
-0.42 / -6.95%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
97,410
|
|
|
9/22/2016
|
-0.45 / -6.93%
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
70,640
|
|
|
9/21/2016
|
+0.42 / +6.92%
|
6.49
|
6.49
|
6.45
|
6.49
|
6.49
|
6.49
|
462,760
|
|
|
9/20/2016
|
+0.39 / +6.87%
|
6.02
|
6.07
|
6.00
|
6.07
|
6.06
|
6.07
|
892,040
|
|
|
9/19/2016
|
+0.37 / +6.97%
|
4.94
|
5.68
|
4.94
|
5.68
|
5.13
|
5.68
|
3,443,440
|
|
|
9/16/2016
|
-0.39 / -6.84%
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
20,070
|
|
|
9/15/2016
|
-0.42 / -6.86%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
28,420
|
|
|
9/14/2016
|
-0.46 / -6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
54,010
|
|
|
9/13/2016
|
-0.49 / -6.93%
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
47,480
|
|
|
9/12/2016
|
-0.53 / -6.97%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
22,920
|
|
|
9/9/2016
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7,580
|
|
|
9/8/2016
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
32,910
|
|
|