|
Closing price on 11/21/2019
|
|
| Open |
1.78 |
| High |
1.80 |
| Low |
1.68 |
| Volume |
183,670 |
| Split-adjusted Price |
1.69 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2019
|
-0.11 / -6.11%
|
1.78
|
1.80
|
1.68
|
1.69
|
1.71
|
1.69
|
183,670
|
|
|
11/20/2019
|
-0.03 / -1.64%
|
1.80
|
1.85
|
1.80
|
1.80
|
1.81
|
1.80
|
73,910
|
|
|
11/19/2019
|
+0.02 / +1.10%
|
1.75
|
1.89
|
1.75
|
1.83
|
1.81
|
1.83
|
73,380
|
|
|
11/18/2019
|
-0.10 / -5.24%
|
1.79
|
1.89
|
1.78
|
1.81
|
1.79
|
1.81
|
354,840
|
|
|
11/15/2019
|
-0.14 / -6.83%
|
1.91
|
1.99
|
1.91
|
1.91
|
1.91
|
1.91
|
344,920
|
|
|
11/14/2019
|
+0.12 / +6.22%
|
2.06
|
2.06
|
2.05
|
2.05
|
2.06
|
2.05
|
418,070
|
|
|
11/13/2019
|
+0.12 / +6.63%
|
1.93
|
1.93
|
1.90
|
1.93
|
1.92
|
1.93
|
796,130
|
|
|
11/12/2019
|
+0.11 / +6.47%
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
1.81
|
530,310
|
|
|
11/11/2019
|
+0.11 / +6.92%
|
1.61
|
1.70
|
1.58
|
1.70
|
1.66
|
1.70
|
53,530
|
|
|
11/8/2019
|
-0.01 / -0.63%
|
1.60
|
1.60
|
1.58
|
1.59
|
1.59
|
1.59
|
20,910
|
|
|
11/7/2019
|
-0.01 / -0.62%
|
1.62
|
1.62
|
1.52
|
1.60
|
1.57
|
1.60
|
35,640
|
|
|
11/6/2019
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.59
|
1.61
|
1.60
|
1.61
|
55,000
|
|
|
11/5/2019
|
+0.01 / +0.62%
|
1.60
|
1.62
|
1.59
|
1.62
|
1.61
|
1.62
|
39,760
|
|
|
11/4/2019
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.58
|
1.61
|
1.61
|
1.61
|
5,810
|
|
|
11/1/2019
|
+0.02 / +1.25%
|
1.62
|
1.62
|
1.60
|
1.62
|
1.62
|
1.62
|
21,960
|
|
|
10/31/2019
|
-0.04 / -2.44%
|
1.61
|
1.64
|
1.60
|
1.60
|
1.60
|
1.60
|
59,920
|
|
|
10/30/2019
|
+0.01 / +0.61%
|
1.63
|
1.64
|
1.60
|
1.64
|
1.62
|
1.64
|
29,100
|
|
|
10/29/2019
|
+0.03 / +1.88%
|
1.64
|
1.64
|
1.60
|
1.63
|
1.61
|
1.63
|
17,980
|
|
|
10/28/2019
|
-0.03 / -1.84%
|
1.63
|
1.68
|
1.60
|
1.60
|
1.61
|
1.60
|
72,820
|
|
|
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
|
|
|