|
|
Closing price on 10/5/2016
|
|
| Open |
3.18 |
| High |
3.18 |
| Low |
3.18 |
| Volume |
59,520 |
| Split-adjusted Price |
3.18 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/7/2016
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
37,760
|
|
|
9/6/2016
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4,150
|
|
|
9/5/2016
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,120
|
|
|
9/1/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
32,600
|
|
|
8/31/2016
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
330
|
|
|
8/30/2016
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2,770
|
|
|
8/29/2016
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
870
|
|
|
8/26/2016
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
300
|
|
|
8/25/2016
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,080,920
|
|
|
8/24/2016
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
122,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|