|
Closing price on 10/25/2019
|
|
| Open |
1.67 |
| High |
1.67 |
| Low |
1.62 |
| Volume |
59,000 |
| Split-adjusted Price |
1.63 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2019
|
-0.04 / -2.40%
|
1.67
|
1.67
|
1.62
|
1.63
|
1.64
|
1.63
|
59,000
|
|
|
10/24/2019
|
0.00 / 0.00%
|
1.67
|
1.68
|
1.64
|
1.67
|
1.65
|
1.67
|
58,050
|
|
|
10/23/2019
|
-0.01 / -0.60%
|
1.68
|
1.71
|
1.65
|
1.67
|
1.66
|
1.67
|
1,847,700
|
|
|
10/22/2019
|
-0.01 / -0.59%
|
1.70
|
1.73
|
1.66
|
1.68
|
1.68
|
1.68
|
114,780
|
|
|
10/21/2019
|
-0.01 / -0.59%
|
1.71
|
1.71
|
1.69
|
1.69
|
1.70
|
1.69
|
5,190
|
|
|
10/18/2019
|
-0.01 / -0.58%
|
1.71
|
1.71
|
1.65
|
1.70
|
1.65
|
1.70
|
32,060
|
|
|
10/17/2019
|
0.00 / 0.00%
|
1.71
|
1.71
|
1.66
|
1.71
|
1.67
|
1.71
|
52,170
|
|
|
10/16/2019
|
-0.02 / -1.16%
|
1.73
|
1.73
|
1.65
|
1.71
|
1.66
|
1.71
|
74,230
|
|
|
10/15/2019
|
-0.02 / -1.14%
|
1.75
|
1.75
|
1.67
|
1.73
|
1.69
|
1.73
|
29,510
|
|
|
10/14/2019
|
+0.05 / +2.94%
|
1.75
|
1.75
|
1.67
|
1.75
|
1.70
|
1.75
|
15,300
|
|
|
10/11/2019
|
-0.06 / -3.41%
|
1.78
|
1.78
|
1.68
|
1.70
|
1.70
|
1.70
|
62,860
|
|
|
10/10/2019
|
0.00 / 0.00%
|
1.76
|
1.76
|
1.75
|
1.76
|
1.76
|
1.76
|
10,010
|
|
|
10/9/2019
|
-0.06 / -3.30%
|
1.75
|
1.85
|
1.75
|
1.76
|
1.78
|
1.76
|
6,430
|
|
|
10/8/2019
|
+0.02 / +1.11%
|
1.80
|
1.83
|
1.74
|
1.82
|
1.78
|
1.82
|
3,370
|
|
|
10/7/2019
|
-0.02 / -1.10%
|
1.82
|
1.82
|
1.78
|
1.80
|
1.81
|
1.80
|
4,150
|
|
|
10/4/2019
|
-0.01 / -0.55%
|
1.83
|
1.83
|
1.78
|
1.82
|
1.82
|
1.82
|
12,530
|
|
|
10/3/2019
|
+0.03 / +1.67%
|
1.83
|
1.83
|
1.77
|
1.83
|
1.82
|
1.83
|
2,410
|
|
|
10/2/2019
|
-0.02 / -1.10%
|
1.87
|
1.87
|
1.80
|
1.80
|
1.84
|
1.80
|
2,370
|
|
|
10/1/2019
|
-0.01 / -0.55%
|
1.80
|
1.83
|
1.76
|
1.82
|
1.82
|
1.82
|
13,740
|
|
|
9/30/2019
|
-0.01 / -0.54%
|
1.85
|
1.85
|
1.83
|
1.83
|
1.84
|
1.83
|
4,090
|
|
|
9/27/2019
|
-0.01 / -0.54%
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
1.84
|
3,020
|
|
|
9/26/2019
|
+0.04 / +2.21%
|
1.72
|
1.85
|
1.70
|
1.85
|
1.71
|
1.85
|
14,590
|
|
|
9/25/2019
|
+0.08 / +4.62%
|
1.73
|
1.83
|
1.72
|
1.81
|
1.75
|
1.81
|
17,680
|
|
|
9/24/2019
|
-0.07 / -3.89%
|
1.87
|
1.87
|
1.70
|
1.73
|
1.79
|
1.73
|
48,040
|
|
|
9/23/2019
|
-0.09 / -4.76%
|
1.85
|
1.89
|
1.80
|
1.80
|
1.82
|
1.80
|
2,750
|
|
|
9/20/2019
|
+0.02 / +1.07%
|
1.85
|
1.89
|
1.79
|
1.89
|
1.86
|
1.89
|
4,040
|
|
|
9/19/2019
|
0.00 / 0.00%
|
1.80
|
1.88
|
1.80
|
1.87
|
1.83
|
1.87
|
2,190
|
|
|
9/18/2019
|
+0.03 / +1.63%
|
1.84
|
1.87
|
1.84
|
1.87
|
1.86
|
1.87
|
2,750
|
|
|
9/17/2019
|
0.00 / 0.00%
|
1.76
|
1.84
|
1.76
|
1.84
|
1.80
|
1.84
|
780
|
|
|
9/16/2019
|
-0.01 / -0.54%
|
1.80
|
1.84
|
1.78
|
1.84
|
1.82
|
1.84
|
25,870
|
|
|