|
|
Closing price on 11/8/2016
|
|
| Open |
2.30 |
| High |
2.38 |
| Low |
2.22 |
| Volume |
526,110 |
| Split-adjusted Price |
2.36 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
-0.19 / -6.76%
|
2.80
|
2.88
|
2.62
|
2.62
|
2.68
|
2.62
|
947,190
|
|
|
10/14/2016
|
-0.08 / -2.77%
|
2.84
|
3.05
|
2.81
|
2.81
|
2.91
|
2.81
|
742,360
|
|
|
10/13/2016
|
-0.21 / -6.77%
|
2.89
|
3.09
|
2.89
|
2.89
|
2.90
|
2.89
|
2,040,310
|
|
|
10/12/2016
|
-0.05 / -1.59%
|
3.37
|
3.37
|
2.93
|
3.10
|
3.33
|
3.10
|
1,360,780
|
|
|
10/11/2016
|
+0.20 / +6.78%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
92,390
|
|
|
10/10/2016
|
+0.19 / +6.88%
|
2.57
|
2.95
|
2.57
|
2.95
|
2.62
|
2.95
|
5,831,230
|
|
|
10/7/2016
|
-0.20 / -6.76%
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
38,650
|
|
|
10/6/2016
|
-0.22 / -6.92%
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
2.96
|
32,140
|
|
|
10/5/2016
|
-0.23 / -6.74%
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
3.18
|
59,520
|
|
|
10/4/2016
|
-0.25 / -6.83%
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
30,210
|
|
|
10/3/2016
|
-0.27 / -6.87%
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
3.66
|
74,870
|
|
|
9/30/2016
|
-0.29 / -6.87%
|
4.22
|
4.22
|
3.93
|
3.93
|
4.01
|
3.93
|
167,320
|
|
|
9/29/2016
|
-0.31 / -6.84%
|
4.33
|
4.65
|
4.22
|
4.22
|
4.25
|
4.22
|
460,180
|
|
|
9/28/2016
|
-0.34 / -6.98%
|
4.64
|
4.80
|
4.53
|
4.53
|
4.54
|
4.53
|
459,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|