|
Closing price on 11/22/2017
|
|
| Open |
2.81 |
| High |
2.85 |
| Low |
2.78 |
| Volume |
138,140 |
| Split-adjusted Price |
2.81 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2017
|
0.00 / 0.00%
|
2.81
|
2.85
|
2.78
|
2.81
|
2.80
|
2.81
|
138,140
|
|
|
11/21/2017
|
-0.03 / -1.06%
|
2.86
|
2.86
|
2.80
|
2.81
|
2.82
|
2.81
|
132,680
|
|
|
11/20/2017
|
-0.08 / -2.74%
|
2.92
|
2.92
|
2.82
|
2.84
|
2.86
|
2.84
|
50,720
|
|
|
11/17/2017
|
-0.05 / -1.68%
|
2.98
|
2.98
|
2.80
|
2.92
|
2.88
|
2.92
|
95,620
|
|
|
11/16/2017
|
+0.14 / +4.95%
|
2.86
|
2.97
|
2.80
|
2.97
|
2.85
|
2.97
|
166,380
|
|
|
11/15/2017
|
+0.02 / +0.71%
|
2.81
|
2.86
|
2.80
|
2.83
|
2.81
|
2.83
|
77,920
|
|
|
11/14/2017
|
-0.11 / -3.77%
|
2.95
|
2.95
|
2.80
|
2.81
|
2.85
|
2.81
|
228,340
|
|
|
11/13/2017
|
-0.13 / -4.26%
|
3.23
|
3.23
|
2.92
|
2.92
|
2.95
|
2.92
|
49,230
|
|
|
11/10/2017
|
0.00 / 0.00%
|
2.93
|
3.26
|
2.85
|
3.05
|
2.91
|
3.05
|
389,430
|
|
|
11/9/2017
|
-0.17 / -5.28%
|
3.44
|
3.44
|
3.05
|
3.05
|
3.39
|
3.05
|
759,750
|
|
|
11/8/2017
|
+0.21 / +6.98%
|
3.22
|
3.22
|
3.21
|
3.22
|
3.22
|
3.22
|
372,200
|
|
|
11/7/2017
|
+0.19 / +6.74%
|
2.81
|
3.01
|
2.81
|
3.01
|
3.00
|
3.01
|
220,940
|
|
|
11/6/2017
|
+0.04 / +1.44%
|
2.81
|
2.89
|
2.73
|
2.82
|
2.79
|
2.82
|
66,380
|
|
|
11/3/2017
|
-0.04 / -1.42%
|
2.81
|
2.85
|
2.69
|
2.78
|
2.77
|
2.78
|
334,500
|
|
|
11/2/2017
|
+0.07 / +2.55%
|
2.57
|
2.88
|
2.57
|
2.82
|
2.78
|
2.82
|
372,780
|
|
|
11/1/2017
|
-0.14 / -4.84%
|
2.89
|
2.90
|
2.69
|
2.75
|
2.73
|
2.75
|
402,100
|
|
|
10/31/2017
|
-0.21 / -6.77%
|
2.96
|
3.02
|
2.89
|
2.89
|
2.92
|
2.89
|
347,440
|
|
|
10/30/2017
|
-0.10 / -3.13%
|
3.20
|
3.29
|
3.10
|
3.10
|
3.16
|
3.10
|
196,520
|
|
|
10/27/2017
|
-0.02 / -0.62%
|
3.21
|
3.30
|
3.18
|
3.20
|
3.21
|
3.20
|
152,490
|
|
|
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
|
|
|