|
Closing price on 10/26/2017
|
|
| Open |
3.43 |
| High |
3.44 |
| Low |
3.21 |
| Volume |
369,000 |
| Split-adjusted Price |
3.22 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
-0.23 / -6.67%
|
3.43
|
3.44
|
3.21
|
3.22
|
3.27
|
3.22
|
369,000
|
|
|
10/25/2017
|
-0.03 / -0.86%
|
3.55
|
3.55
|
3.40
|
3.45
|
3.43
|
3.45
|
158,450
|
|
|
10/24/2017
|
+0.07 / +2.05%
|
3.44
|
3.51
|
3.44
|
3.48
|
3.47
|
3.48
|
157,520
|
|
|
10/23/2017
|
-0.21 / -5.80%
|
3.62
|
3.64
|
3.37
|
3.41
|
3.42
|
3.41
|
824,380
|
|
|
10/20/2017
|
-0.18 / -4.74%
|
3.81
|
3.85
|
3.62
|
3.62
|
3.74
|
3.62
|
272,200
|
|
|
10/19/2017
|
-0.03 / -0.78%
|
3.86
|
3.90
|
3.77
|
3.80
|
3.81
|
3.80
|
299,620
|
|
|
10/18/2017
|
-0.10 / -2.54%
|
3.92
|
3.99
|
3.83
|
3.83
|
3.90
|
3.83
|
280,240
|
|
|
10/17/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.89
|
3.93
|
3.92
|
3.93
|
278,700
|
|
|
10/16/2017
|
-0.02 / -0.51%
|
4.03
|
4.03
|
3.89
|
3.93
|
3.92
|
3.93
|
321,310
|
|
|
10/13/2017
|
-0.10 / -2.47%
|
4.03
|
4.04
|
3.94
|
3.95
|
3.98
|
3.95
|
233,540
|
|
|
10/12/2017
|
-0.04 / -0.98%
|
4.08
|
4.12
|
4.00
|
4.05
|
4.03
|
4.05
|
208,810
|
|
|
10/11/2017
|
+0.04 / +0.99%
|
4.05
|
4.10
|
4.02
|
4.09
|
4.05
|
4.09
|
247,650
|
|
|
10/10/2017
|
-0.05 / -1.22%
|
4.04
|
4.17
|
4.00
|
4.05
|
4.03
|
4.05
|
260,270
|
|
|
10/9/2017
|
-0.10 / -2.38%
|
4.18
|
4.18
|
4.00
|
4.10
|
4.09
|
4.10
|
177,450
|
|
|
10/6/2017
|
+0.06 / +1.45%
|
4.14
|
4.20
|
4.12
|
4.20
|
4.16
|
4.20
|
207,070
|
|
|
10/5/2017
|
+0.10 / +2.48%
|
4.04
|
4.14
|
4.00
|
4.14
|
4.08
|
4.14
|
198,860
|
|
|
10/4/2017
|
+0.09 / +2.28%
|
3.95
|
4.05
|
3.91
|
4.04
|
3.97
|
4.04
|
238,350
|
|
|
10/3/2017
|
-0.13 / -3.19%
|
4.10
|
4.20
|
3.85
|
3.95
|
4.01
|
3.95
|
250,940
|
|
|
10/2/2017
|
-0.22 / -5.12%
|
4.25
|
4.30
|
4.08
|
4.08
|
4.16
|
4.08
|
248,110
|
|
|
9/29/2017
|
-0.02 / -0.46%
|
4.32
|
4.38
|
4.25
|
4.30
|
4.29
|
4.30
|
313,980
|
|
|
9/28/2017
|
+0.01 / +0.23%
|
4.25
|
4.49
|
4.25
|
4.32
|
4.36
|
4.32
|
302,130
|
|
|
9/27/2017
|
-0.03 / -0.69%
|
4.42
|
4.42
|
4.25
|
4.31
|
4.32
|
4.31
|
301,050
|
|
|
9/26/2017
|
-0.11 / -2.47%
|
4.32
|
4.50
|
4.32
|
4.34
|
4.37
|
4.34
|
287,010
|
|
|
9/25/2017
|
-0.14 / -3.05%
|
4.59
|
4.59
|
4.40
|
4.45
|
4.53
|
4.45
|
256,750
|
|
|
9/22/2017
|
-0.04 / -0.86%
|
4.60
|
4.66
|
4.56
|
4.59
|
4.61
|
4.59
|
286,580
|
|
|
9/21/2017
|
-0.01 / -0.22%
|
4.55
|
4.65
|
4.55
|
4.63
|
4.60
|
4.63
|
318,060
|
|
|
9/20/2017
|
+0.21 / +4.74%
|
4.40
|
4.65
|
4.33
|
4.64
|
4.47
|
4.64
|
460,880
|
|
|
9/19/2017
|
-0.04 / -0.89%
|
4.48
|
4.48
|
4.31
|
4.43
|
4.43
|
4.43
|
325,730
|
|
|
9/18/2017
|
+0.24 / +5.67%
|
4.23
|
4.48
|
4.21
|
4.47
|
4.39
|
4.47
|
482,520
|
|
|
9/15/2017
|
-0.01 / -0.24%
|
4.24
|
4.24
|
4.15
|
4.23
|
4.19
|
4.23
|
512,740
|
|
|