|
Closing price on 12/20/2017
|
|
| Open |
3.05 |
| High |
3.07 |
| Low |
2.92 |
| Volume |
138,940 |
| Split-adjusted Price |
2.98 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
-0.07 / -2.30%
|
3.05
|
3.07
|
2.92
|
2.98
|
3.00
|
2.98
|
138,940
|
|
|
12/19/2017
|
+0.09 / +3.04%
|
2.99
|
3.12
|
2.99
|
3.05
|
3.07
|
3.05
|
174,500
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.90
|
2.96
|
2.94
|
2.96
|
189,560
|
|
|
12/15/2017
|
+0.03 / +1.02%
|
3.00
|
3.00
|
2.92
|
2.96
|
2.95
|
2.96
|
106,600
|
|
|
12/14/2017
|
+0.08 / +2.81%
|
2.94
|
2.94
|
2.83
|
2.93
|
2.89
|
2.93
|
67,240
|
|
|
12/13/2017
|
-0.01 / -0.35%
|
2.88
|
2.97
|
2.80
|
2.85
|
2.85
|
2.85
|
104,660
|
|
|
12/12/2017
|
-0.17 / -5.61%
|
3.03
|
3.03
|
2.84
|
2.86
|
2.89
|
2.86
|
196,600
|
|
|
12/11/2017
|
-0.22 / -6.77%
|
3.08
|
3.23
|
3.03
|
3.03
|
3.05
|
3.03
|
325,410
|
|
|
12/8/2017
|
-0.01 / -0.31%
|
3.26
|
3.36
|
3.20
|
3.25
|
3.26
|
3.25
|
527,690
|
|
|
12/7/2017
|
+0.16 / +5.16%
|
3.15
|
3.31
|
3.10
|
3.26
|
3.23
|
3.26
|
497,590
|
|
|
12/6/2017
|
+0.20 / +6.90%
|
2.91
|
3.10
|
2.91
|
3.10
|
2.99
|
3.10
|
233,080
|
|
|
12/5/2017
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.86
|
2.90
|
2.87
|
2.90
|
61,990
|
|
|
12/4/2017
|
-0.02 / -0.68%
|
2.86
|
2.96
|
2.85
|
2.91
|
2.89
|
2.91
|
82,830
|
|
|
12/1/2017
|
+0.04 / +1.38%
|
2.95
|
2.95
|
2.88
|
2.93
|
2.93
|
2.93
|
50,930
|
|
|
11/30/2017
|
-0.10 / -3.34%
|
2.99
|
2.99
|
2.88
|
2.89
|
2.90
|
2.89
|
100,200
|
|
|
11/29/2017
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.88
|
2.99
|
2.96
|
2.99
|
124,020
|
|
|
11/28/2017
|
-0.05 / -1.64%
|
3.05
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
248,600
|
|
|
11/27/2017
|
+0.17 / +5.90%
|
2.90
|
3.08
|
2.80
|
3.05
|
3.02
|
3.05
|
236,880
|
|
|
11/24/2017
|
+0.06 / +2.13%
|
2.80
|
2.91
|
2.80
|
2.88
|
2.86
|
2.88
|
105,650
|
|
|
11/23/2017
|
+0.01 / +0.36%
|
2.82
|
2.85
|
2.79
|
2.82
|
2.80
|
2.82
|
93,850
|
|
|
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
|
|
|