|
Closing price on 12/20/2018
|
|
| Open |
2.80 |
| High |
2.86 |
| Low |
2.62 |
| Volume |
9,060 |
| Split-adjusted Price |
2.80 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.10 / +3.70%
|
2.80
|
2.86
|
2.62
|
2.80
|
2.76
|
2.80
|
9,060
|
|
|
12/19/2018
|
+0.02 / +0.75%
|
2.76
|
2.76
|
2.61
|
2.70
|
2.70
|
2.70
|
27,410
|
|
|
12/18/2018
|
-0.12 / -4.29%
|
2.84
|
2.84
|
2.61
|
2.68
|
2.70
|
2.68
|
41,070
|
|
|
12/17/2018
|
-0.07 / -2.44%
|
2.80
|
2.85
|
2.80
|
2.80
|
2.83
|
2.80
|
10,230
|
|
|
12/14/2018
|
-0.01 / -0.35%
|
2.94
|
2.94
|
2.80
|
2.87
|
2.83
|
2.87
|
91,810
|
|
|
12/13/2018
|
+0.08 / +2.86%
|
2.99
|
2.99
|
2.85
|
2.88
|
2.89
|
2.88
|
108,080
|
|
|
12/12/2018
|
-0.06 / -2.10%
|
2.82
|
2.86
|
2.80
|
2.80
|
2.81
|
2.80
|
253,970
|
|
|
12/11/2018
|
-0.04 / -1.38%
|
2.90
|
2.91
|
2.81
|
2.86
|
2.84
|
2.86
|
134,980
|
|
|
12/10/2018
|
-0.05 / -1.69%
|
2.90
|
2.95
|
2.80
|
2.90
|
2.85
|
2.90
|
42,790
|
|
|
12/7/2018
|
-0.04 / -1.34%
|
3.02
|
3.02
|
2.87
|
2.95
|
2.91
|
2.95
|
105,990
|
|
|
12/6/2018
|
+0.11 / +3.82%
|
3.01
|
3.01
|
2.88
|
2.99
|
2.93
|
2.99
|
59,760
|
|
|
12/5/2018
|
-0.15 / -4.95%
|
3.03
|
3.03
|
2.86
|
2.88
|
2.97
|
2.88
|
61,870
|
|
|
12/4/2018
|
+0.12 / +4.12%
|
3.09
|
3.09
|
2.96
|
3.03
|
3.02
|
3.03
|
178,880
|
|
|
12/3/2018
|
+0.06 / +2.11%
|
3.00
|
3.03
|
2.86
|
2.91
|
3.00
|
2.91
|
202,880
|
|
|
11/30/2018
|
+0.18 / +6.74%
|
2.66
|
2.85
|
2.66
|
2.85
|
2.82
|
2.85
|
78,800
|
|
|
11/29/2018
|
-0.13 / -4.64%
|
2.70
|
2.70
|
2.67
|
2.67
|
2.67
|
2.67
|
28,420
|
|
|
11/28/2018
|
-0.04 / -1.41%
|
2.80
|
2.80
|
2.66
|
2.80
|
2.71
|
2.80
|
71,520
|
|
|
11/27/2018
|
+0.02 / +0.71%
|
2.89
|
2.89
|
2.78
|
2.84
|
2.80
|
2.84
|
32,890
|
|
|
11/26/2018
|
-0.15 / -5.05%
|
2.85
|
2.90
|
2.82
|
2.82
|
2.84
|
2.82
|
42,670
|
|
|
11/23/2018
|
+0.05 / +1.71%
|
2.92
|
2.97
|
2.81
|
2.97
|
2.86
|
2.97
|
128,660
|
|
|
11/22/2018
|
-0.11 / -3.63%
|
3.00
|
3.19
|
2.83
|
2.92
|
2.96
|
2.92
|
94,050
|
|
|
11/21/2018
|
+0.19 / +6.69%
|
2.90
|
3.03
|
2.90
|
3.03
|
3.01
|
3.03
|
568,980
|
|
|
11/20/2018
|
+0.18 / +6.77%
|
2.66
|
2.84
|
2.66
|
2.84
|
2.81
|
2.84
|
349,100
|
|
|
11/19/2018
|
+0.17 / +6.83%
|
2.60
|
2.66
|
2.50
|
2.66
|
2.65
|
2.66
|
225,250
|
|
|
11/16/2018
|
+0.16 / +6.87%
|
2.43
|
2.49
|
2.38
|
2.49
|
2.45
|
2.49
|
158,470
|
|
|
11/15/2018
|
-0.13 / -5.28%
|
2.63
|
2.63
|
2.33
|
2.33
|
2.49
|
2.33
|
196,650
|
|
|
11/14/2018
|
+0.16 / +6.96%
|
2.38
|
2.46
|
2.38
|
2.46
|
2.42
|
2.46
|
50,010
|
|
|
11/13/2018
|
-0.17 / -6.88%
|
2.38
|
2.38
|
2.30
|
2.30
|
2.30
|
2.30
|
229,070
|
|
|
11/12/2018
|
-0.06 / -2.37%
|
2.38
|
2.49
|
2.36
|
2.47
|
2.39
|
2.47
|
139,990
|
|
|
11/9/2018
|
-0.19 / -6.99%
|
2.76
|
2.76
|
2.53
|
2.53
|
2.56
|
2.53
|
234,420
|
|
|