|
Closing price on 11/17/2020
|
|
| Open |
1.84 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
166,180 |
| Split-adjusted Price |
1.89 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.01 / +0.53%
|
1.84
|
1.90
|
1.80
|
1.89
|
1.84
|
1.89
|
166,180
|
|
|
11/16/2020
|
-0.07 / -3.59%
|
1.83
|
2.08
|
1.83
|
1.88
|
1.93
|
1.88
|
60,730
|
|
|
11/13/2020
|
-0.13 / -6.25%
|
1.95
|
2.00
|
1.94
|
1.95
|
1.94
|
1.95
|
476,340
|
|
|
11/12/2020
|
-0.01 / -0.48%
|
2.19
|
2.20
|
2.08
|
2.08
|
2.15
|
2.08
|
314,990
|
|
|
11/11/2020
|
+0.13 / +6.63%
|
1.96
|
2.09
|
1.85
|
2.09
|
2.03
|
2.09
|
827,530
|
|
|
11/10/2020
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
665,100
|
|
|
11/9/2020
|
+0.12 / +6.98%
|
1.76
|
1.84
|
1.73
|
1.84
|
1.81
|
1.84
|
452,760
|
|
|
11/6/2020
|
-0.12 / -6.52%
|
1.94
|
1.94
|
1.72
|
1.72
|
1.77
|
1.72
|
267,020
|
|
|
11/5/2020
|
-0.05 / -2.65%
|
1.82
|
2.02
|
1.79
|
1.84
|
1.91
|
1.84
|
752,400
|
|
|
11/4/2020
|
-0.01 / -0.53%
|
1.80
|
1.99
|
1.80
|
1.89
|
1.88
|
1.89
|
353,480
|
|
|
11/3/2020
|
-0.05 / -2.56%
|
1.83
|
2.04
|
1.83
|
1.90
|
1.94
|
1.90
|
1,225,740
|
|
|
11/2/2020
|
-0.14 / -6.70%
|
2.23
|
2.23
|
1.95
|
1.95
|
2.18
|
1.95
|
1,610,470
|
|
|
10/30/2020
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
607,140
|
|
|
10/29/2020
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.91
|
1.96
|
1.96
|
1.96
|
1,737,790
|
|
|
10/28/2020
|
+0.12 / +6.98%
|
1.75
|
1.84
|
1.73
|
1.84
|
1.82
|
1.84
|
469,920
|
|
|
10/27/2020
|
+0.11 / +6.83%
|
1.69
|
1.72
|
1.69
|
1.72
|
1.71
|
1.72
|
1,112,570
|
|
|
10/26/2020
|
+0.10 / +6.62%
|
1.51
|
1.61
|
1.50
|
1.61
|
1.55
|
1.61
|
444,330
|
|
|
10/23/2020
|
0.00 / 0.00%
|
1.52
|
1.52
|
1.49
|
1.51
|
1.50
|
1.51
|
115,100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
1.53
|
1.53
|
1.50
|
1.51
|
1.50
|
1.51
|
63,850
|
|
|
10/21/2020
|
-0.01 / -0.66%
|
1.52
|
1.53
|
1.51
|
1.51
|
1.51
|
1.51
|
84,150
|
|
|
10/20/2020
|
0.00 / 0.00%
|
1.52
|
1.53
|
1.51
|
1.52
|
1.52
|
1.52
|
53,360
|
|
|
10/19/2020
|
+0.01 / +0.66%
|
1.51
|
1.53
|
1.51
|
1.52
|
1.52
|
1.52
|
27,340
|
|
|
10/16/2020
|
-0.02 / -1.31%
|
1.52
|
1.53
|
1.51
|
1.51
|
1.52
|
1.51
|
91,670
|
|
|
10/15/2020
|
0.00 / 0.00%
|
1.53
|
1.54
|
1.53
|
1.53
|
1.53
|
1.53
|
98,440
|
|
|
10/14/2020
|
-0.01 / -0.65%
|
1.56
|
1.56
|
1.51
|
1.53
|
1.53
|
1.53
|
63,850
|
|
|
10/13/2020
|
+0.01 / +0.65%
|
1.53
|
1.55
|
1.53
|
1.54
|
1.54
|
1.54
|
145,410
|
|
|
10/12/2020
|
-0.01 / -0.65%
|
1.55
|
1.55
|
1.51
|
1.53
|
1.52
|
1.53
|
80,180
|
|
|
10/9/2020
|
-0.01 / -0.65%
|
1.58
|
1.58
|
1.51
|
1.54
|
1.53
|
1.54
|
65,350
|
|
|
10/8/2020
|
-0.03 / -1.90%
|
1.58
|
1.58
|
1.54
|
1.55
|
1.55
|
1.55
|
70,510
|
|
|
10/7/2020
|
+0.03 / +1.94%
|
1.52
|
1.60
|
1.50
|
1.58
|
1.54
|
1.58
|
447,050
|
|
|