Closing price on 10/22/2020
|
|
Open |
1.53 |
High |
1.53 |
Low |
1.50 |
Volume |
63,850 |
Split-adjusted Price |
1.51 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2020
|
0.00 / 0.00%
|
1.53
|
1.53
|
1.50
|
1.51
|
1.50
|
1.51
|
63,850
|
|
10/21/2020
|
-0.01 / -0.66%
|
1.52
|
1.53
|
1.51
|
1.51
|
1.51
|
1.51
|
84,150
|
|
10/20/2020
|
0.00 / 0.00%
|
1.52
|
1.53
|
1.51
|
1.52
|
1.52
|
1.52
|
53,360
|
|
10/19/2020
|
+0.01 / +0.66%
|
1.51
|
1.53
|
1.51
|
1.52
|
1.52
|
1.52
|
27,340
|
|
10/16/2020
|
-0.02 / -1.31%
|
1.52
|
1.53
|
1.51
|
1.51
|
1.52
|
1.51
|
91,670
|
|
10/15/2020
|
0.00 / 0.00%
|
1.53
|
1.54
|
1.53
|
1.53
|
1.53
|
1.53
|
98,440
|
|
10/14/2020
|
-0.01 / -0.65%
|
1.56
|
1.56
|
1.51
|
1.53
|
1.53
|
1.53
|
63,850
|
|
10/13/2020
|
+0.01 / +0.65%
|
1.53
|
1.55
|
1.53
|
1.54
|
1.54
|
1.54
|
145,410
|
|
10/12/2020
|
-0.01 / -0.65%
|
1.55
|
1.55
|
1.51
|
1.53
|
1.52
|
1.53
|
80,180
|
|
10/9/2020
|
-0.01 / -0.65%
|
1.58
|
1.58
|
1.51
|
1.54
|
1.53
|
1.54
|
65,350
|
|
10/8/2020
|
-0.03 / -1.90%
|
1.58
|
1.58
|
1.54
|
1.55
|
1.55
|
1.55
|
70,510
|
|
10/7/2020
|
+0.03 / +1.94%
|
1.52
|
1.60
|
1.50
|
1.58
|
1.54
|
1.58
|
447,050
|
|
10/6/2020
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.52
|
1.55
|
1.53
|
1.55
|
60,000
|
|
10/5/2020
|
+0.03 / +1.97%
|
1.52
|
1.55
|
1.51
|
1.55
|
1.53
|
1.55
|
79,620
|
|
10/2/2020
|
-0.01 / -0.65%
|
1.53
|
1.56
|
1.50
|
1.52
|
1.51
|
1.52
|
352,570
|
|
10/1/2020
|
+0.03 / +2.00%
|
1.54
|
1.54
|
1.50
|
1.53
|
1.50
|
1.53
|
46,610
|
|
9/30/2020
|
-0.02 / -1.32%
|
1.49
|
1.51
|
1.49
|
1.50
|
1.50
|
1.50
|
40,620
|
|
9/29/2020
|
-0.02 / -1.30%
|
1.54
|
1.54
|
1.51
|
1.52
|
1.51
|
1.52
|
101,140
|
|
9/28/2020
|
+0.01 / +0.65%
|
1.51
|
1.54
|
1.51
|
1.54
|
1.54
|
1.54
|
42,330
|
|
9/25/2020
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.50
|
1.53
|
1.52
|
1.53
|
45,250
|
|
9/24/2020
|
-0.04 / -2.55%
|
1.57
|
1.57
|
1.53
|
1.53
|
1.54
|
1.53
|
33,050
|
|
9/23/2020
|
0.00 / 0.00%
|
1.57
|
1.58
|
1.54
|
1.57
|
1.55
|
1.57
|
48,480
|
|
9/22/2020
|
0.00 / 0.00%
|
1.55
|
1.57
|
1.53
|
1.57
|
1.56
|
1.57
|
81,020
|
|
9/21/2020
|
-0.01 / -0.63%
|
1.58
|
1.58
|
1.54
|
1.57
|
1.57
|
1.57
|
88,460
|
|
9/18/2020
|
+0.01 / +0.64%
|
1.53
|
1.59
|
1.53
|
1.58
|
1.54
|
1.58
|
32,410
|
|
9/17/2020
|
+0.01 / +0.64%
|
1.56
|
1.58
|
1.51
|
1.57
|
1.54
|
1.57
|
229,510
|
|
9/16/2020
|
+0.02 / +1.30%
|
1.57
|
1.57
|
1.51
|
1.56
|
1.53
|
1.56
|
85,430
|
|
9/15/2020
|
-0.09 / -5.52%
|
1.59
|
1.61
|
1.53
|
1.54
|
1.57
|
1.54
|
226,460
|
|
9/14/2020
|
+0.04 / +2.52%
|
1.59
|
1.63
|
1.54
|
1.63
|
1.60
|
1.63
|
195,500
|
|
9/11/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.59
|
1.59
|
1.61
|
1.59
|
228,250
|
|
|