|
Closing price on 11/28/2016
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
455,860 |
| Split-adjusted Price |
2.27 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.05 / -2.16%
|
2.30
|
2.30
|
2.20
|
2.27
|
2.25
|
2.27
|
455,860
|
|
|
11/25/2016
|
-0.05 / -2.11%
|
2.31
|
2.36
|
2.26
|
2.32
|
2.31
|
2.32
|
365,590
|
|
|
11/24/2016
|
-0.03 / -1.25%
|
2.34
|
2.47
|
2.34
|
2.37
|
2.38
|
2.37
|
164,840
|
|
|
11/23/2016
|
-0.17 / -6.61%
|
2.51
|
2.53
|
2.40
|
2.40
|
2.43
|
2.40
|
653,940
|
|
|
11/22/2016
|
+0.10 / +4.05%
|
2.64
|
2.64
|
2.50
|
2.57
|
2.62
|
2.57
|
1,423,970
|
|
|
11/21/2016
|
+0.16 / +6.93%
|
2.38
|
2.47
|
2.38
|
2.47
|
2.46
|
2.47
|
190,020
|
|
|
11/18/2016
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.29
|
2.31
|
656,120
|
|
|
11/17/2016
|
+0.02 / +0.93%
|
2.12
|
2.18
|
2.09
|
2.16
|
2.12
|
2.16
|
455,260
|
|
|
11/16/2016
|
-0.01 / -0.47%
|
2.15
|
2.16
|
2.10
|
2.14
|
2.12
|
2.14
|
280,170
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.11
|
2.15
|
2.15
|
2.15
|
336,550
|
|
|
11/14/2016
|
-0.05 / -2.27%
|
2.20
|
2.25
|
2.09
|
2.15
|
2.17
|
2.15
|
266,750
|
|
|
11/11/2016
|
-0.08 / -3.51%
|
2.25
|
2.32
|
2.20
|
2.20
|
2.22
|
2.20
|
571,790
|
|
|
11/10/2016
|
+0.06 / +2.70%
|
2.30
|
2.31
|
2.18
|
2.28
|
2.27
|
2.28
|
434,050
|
|
|
11/9/2016
|
-0.14 / -5.93%
|
2.36
|
2.37
|
2.20
|
2.22
|
2.30
|
2.22
|
421,910
|
|
|
11/8/2016
|
+0.03 / +1.29%
|
2.30
|
2.38
|
2.22
|
2.36
|
2.30
|
2.36
|
526,110
|
|
|
11/7/2016
|
+0.03 / +1.30%
|
2.17
|
2.40
|
2.17
|
2.33
|
2.31
|
2.33
|
227,360
|
|
|
11/4/2016
|
-0.11 / -4.56%
|
2.42
|
2.42
|
2.25
|
2.30
|
2.33
|
2.30
|
557,260
|
|
|
11/3/2016
|
-0.13 / -5.12%
|
2.71
|
2.71
|
2.37
|
2.41
|
2.62
|
2.41
|
2,346,490
|
|
|
11/2/2016
|
+0.16 / +6.72%
|
2.54
|
2.54
|
2.54
|
2.54
|
2.54
|
2.54
|
287,120
|
|
|
11/1/2016
|
+0.15 / +6.73%
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
281,820
|
|
|
10/31/2016
|
+0.14 / +6.70%
|
2.21
|
2.23
|
2.16
|
2.23
|
2.22
|
2.23
|
560,210
|
|
|
10/28/2016
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
221,370
|
|
|
10/27/2016
|
+0.12 / +6.52%
|
1.80
|
1.96
|
1.80
|
1.96
|
1.93
|
1.96
|
454,490
|
|
|
10/26/2016
|
-0.13 / -6.60%
|
1.96
|
1.99
|
1.84
|
1.84
|
1.88
|
1.84
|
669,620
|
|
|
10/25/2016
|
-0.12 / -5.74%
|
2.09
|
2.09
|
1.96
|
1.97
|
1.98
|
1.97
|
359,270
|
|
|
10/24/2016
|
-0.15 / -6.70%
|
2.22
|
2.24
|
2.09
|
2.09
|
2.14
|
2.09
|
866,950
|
|
|
10/21/2016
|
-0.11 / -4.68%
|
2.39
|
2.39
|
2.19
|
2.24
|
2.26
|
2.24
|
428,960
|
|
|
10/20/2016
|
+0.06 / +2.62%
|
2.30
|
2.40
|
2.29
|
2.35
|
2.34
|
2.35
|
444,110
|
|
|
10/19/2016
|
-0.15 / -6.15%
|
2.32
|
2.55
|
2.27
|
2.29
|
2.34
|
2.29
|
937,380
|
|
|
10/18/2016
|
-0.18 / -6.87%
|
2.50
|
2.59
|
2.44
|
2.44
|
2.45
|
2.44
|
1,501,400
|
|
|