|
Closing price on 10/5/2018
|
|
| Open |
2.43 |
| High |
2.60 |
| Low |
2.42 |
| Volume |
582,100 |
| Split-adjusted Price |
2.60 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2018
|
-0.02 / -1.20%
|
1.70
|
1.70
|
1.62
|
1.65
|
1.67
|
1.65
|
88,010
|
|
|
9/10/2018
|
+0.10 / +6.37%
|
1.67
|
1.67
|
1.66
|
1.67
|
1.67
|
1.67
|
371,010
|
|
|
9/7/2018
|
+0.10 / +6.80%
|
1.47
|
1.57
|
1.47
|
1.57
|
1.56
|
1.57
|
133,860
|
|
|
9/6/2018
|
+0.01 / +0.68%
|
1.47
|
1.47
|
1.45
|
1.47
|
1.47
|
1.47
|
55,260
|
|
|
9/5/2018
|
+0.01 / +0.69%
|
1.47
|
1.49
|
1.40
|
1.46
|
1.43
|
1.46
|
29,980
|
|
|
9/4/2018
|
-0.02 / -1.36%
|
1.47
|
1.49
|
1.44
|
1.45
|
1.45
|
1.45
|
26,170
|
|
|
8/31/2018
|
+0.03 / +2.08%
|
1.47
|
1.50
|
1.44
|
1.47
|
1.46
|
1.47
|
20,610
|
|
|
8/30/2018
|
+0.02 / +1.41%
|
1.47
|
1.47
|
1.42
|
1.44
|
1.44
|
1.44
|
14,580
|
|
|
8/29/2018
|
-0.04 / -2.74%
|
1.45
|
1.45
|
1.41
|
1.42
|
1.43
|
1.42
|
75,440
|
|
|
8/28/2018
|
-0.02 / -1.35%
|
1.49
|
1.49
|
1.46
|
1.46
|
1.48
|
1.46
|
40,620
|
|
|
8/27/2018
|
-0.02 / -1.33%
|
1.50
|
1.50
|
1.48
|
1.48
|
1.48
|
1.48
|
22,960
|
|
|
8/24/2018
|
0.00 / 0.00%
|
1.51
|
1.57
|
1.50
|
1.50
|
1.52
|
1.50
|
12,260
|
|
|