|
Closing price on 10/23/2018
|
|
| Open |
3.00 |
| High |
3.04 |
| Low |
2.85 |
| Volume |
948,720 |
| Split-adjusted Price |
2.95 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
+0.10 / +3.51%
|
3.00
|
3.04
|
2.85
|
2.95
|
3.00
|
2.95
|
948,720
|
|
|
10/22/2018
|
+0.18 / +6.74%
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
2.85
|
665,350
|
|
|
10/19/2018
|
0.00 / 0.00%
|
2.84
|
2.84
|
2.60
|
2.67
|
2.64
|
2.67
|
127,130
|
|
|
10/18/2018
|
-0.14 / -4.98%
|
2.97
|
2.97
|
2.63
|
2.67
|
2.81
|
2.67
|
989,120
|
|
|
10/17/2018
|
+0.18 / +6.84%
|
2.63
|
2.81
|
2.63
|
2.81
|
2.81
|
2.81
|
785,480
|
|
|
10/16/2018
|
+0.17 / +6.91%
|
2.46
|
2.63
|
2.46
|
2.63
|
2.62
|
2.63
|
154,480
|
|
|
10/15/2018
|
+0.16 / +6.96%
|
2.30
|
2.46
|
2.30
|
2.46
|
2.45
|
2.46
|
248,110
|
|
|
10/12/2018
|
-0.11 / -4.56%
|
2.25
|
2.41
|
2.25
|
2.30
|
2.28
|
2.30
|
343,140
|
|
|
10/11/2018
|
-0.18 / -6.95%
|
2.41
|
2.43
|
2.41
|
2.41
|
2.41
|
2.41
|
635,540
|
|
|
10/10/2018
|
-0.19 / -6.83%
|
2.60
|
2.68
|
2.59
|
2.59
|
2.60
|
2.59
|
547,940
|
|
|
10/9/2018
|
0.00 / 0.00%
|
2.71
|
2.90
|
2.59
|
2.78
|
2.69
|
2.78
|
383,570
|
|
|
10/8/2018
|
+0.18 / +6.92%
|
2.78
|
2.78
|
2.74
|
2.78
|
2.78
|
2.78
|
1,166,510
|
|
|
10/5/2018
|
+0.17 / +7.00%
|
2.43
|
2.60
|
2.42
|
2.60
|
2.58
|
2.60
|
582,100
|
|
|
10/4/2018
|
+0.15 / +6.58%
|
2.43
|
2.43
|
2.41
|
2.43
|
2.43
|
2.43
|
481,530
|
|
|
10/3/2018
|
+0.14 / +6.54%
|
2.01
|
2.28
|
2.01
|
2.28
|
2.22
|
2.28
|
162,470
|
|
|
10/2/2018
|
-0.16 / -6.96%
|
2.18
|
2.30
|
2.14
|
2.14
|
2.16
|
2.14
|
331,910
|
|
|
10/1/2018
|
-0.13 / -5.35%
|
2.43
|
2.50
|
2.30
|
2.30
|
2.44
|
2.30
|
171,350
|
|
|
9/28/2018
|
+0.02 / +0.83%
|
2.41
|
2.52
|
2.26
|
2.43
|
2.37
|
2.43
|
297,780
|
|
|
9/27/2018
|
+0.15 / +6.64%
|
2.41
|
2.41
|
2.21
|
2.41
|
2.40
|
2.41
|
1,548,020
|
|
|
9/26/2018
|
+0.14 / +6.60%
|
2.26
|
2.26
|
2.26
|
2.26
|
2.26
|
2.26
|
66,730
|
|
|
9/25/2018
|
+0.13 / +6.53%
|
2.12
|
2.12
|
2.12
|
2.12
|
2.12
|
2.12
|
50,570
|
|
|
9/24/2018
|
+0.13 / +6.99%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
93,990
|
|
|
9/21/2018
|
-0.08 / -4.12%
|
2.06
|
2.07
|
1.85
|
1.86
|
2.01
|
1.86
|
273,470
|
|
|
9/20/2018
|
+0.12 / +6.59%
|
1.94
|
1.94
|
1.94
|
1.94
|
1.94
|
1.94
|
320,410
|
|
|
9/19/2018
|
+0.11 / +6.43%
|
1.75
|
1.82
|
1.75
|
1.82
|
1.82
|
1.82
|
451,450
|
|
|
9/18/2018
|
+0.11 / +6.88%
|
1.56
|
1.71
|
1.56
|
1.71
|
1.67
|
1.71
|
228,770
|
|
|
9/17/2018
|
-0.01 / -0.62%
|
1.61
|
1.61
|
1.53
|
1.60
|
1.57
|
1.60
|
87,670
|
|
|
9/14/2018
|
-0.01 / -0.62%
|
1.63
|
1.64
|
1.58
|
1.61
|
1.60
|
1.61
|
113,160
|
|
|
9/13/2018
|
-0.01 / -0.61%
|
1.64
|
1.64
|
1.59
|
1.62
|
1.60
|
1.62
|
111,840
|
|
|
9/12/2018
|
-0.02 / -1.21%
|
1.61
|
1.69
|
1.59
|
1.63
|
1.64
|
1.63
|
149,030
|
|
|