|
Closing price on 12/2/2019
|
|
| Open |
1.65 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
87,270 |
| Split-adjusted Price |
1.66 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2019
|
-0.04 / -2.35%
|
1.65
|
1.70
|
1.60
|
1.66
|
1.63
|
1.66
|
87,270
|
|
|
11/29/2019
|
-0.06 / -3.41%
|
1.76
|
1.76
|
1.70
|
1.70
|
1.73
|
1.70
|
19,650
|
|
|
11/28/2019
|
+0.01 / +0.57%
|
1.75
|
1.76
|
1.70
|
1.76
|
1.75
|
1.76
|
71,060
|
|
|
11/27/2019
|
+0.01 / +0.57%
|
1.75
|
1.77
|
1.69
|
1.75
|
1.74
|
1.75
|
22,950
|
|
|
11/26/2019
|
+0.06 / +3.57%
|
1.65
|
1.74
|
1.65
|
1.74
|
1.69
|
1.74
|
93,940
|
|
|
11/25/2019
|
-0.03 / -1.75%
|
1.73
|
1.73
|
1.60
|
1.68
|
1.66
|
1.68
|
127,240
|
|
|
11/22/2019
|
+0.02 / +1.18%
|
1.67
|
1.73
|
1.67
|
1.71
|
1.68
|
1.71
|
101,650
|
|
|
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
|
|
|