|
Closing price on 12/23/2020
|
|
| Open |
1.87 |
| High |
1.93 |
| Low |
1.79 |
| Volume |
568,800 |
| Split-adjusted Price |
1.89 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
-0.01 / -0.53%
|
1.87
|
1.93
|
1.79
|
1.89
|
1.82
|
1.89
|
568,800
|
|
|
12/22/2020
|
-0.07 / -3.55%
|
1.90
|
1.99
|
1.84
|
1.90
|
1.97
|
1.90
|
317,380
|
|
|
12/21/2020
|
+0.11 / +5.91%
|
1.99
|
1.99
|
1.87
|
1.97
|
1.94
|
1.97
|
347,980
|
|
|
12/18/2020
|
+0.12 / +6.90%
|
1.71
|
1.86
|
1.71
|
1.86
|
1.78
|
1.86
|
613,260
|
|
|
12/17/2020
|
+0.03 / +1.75%
|
1.73
|
1.75
|
1.69
|
1.74
|
1.72
|
1.74
|
172,570
|
|
|
12/16/2020
|
+0.03 / +1.79%
|
1.74
|
1.74
|
1.70
|
1.71
|
1.70
|
1.71
|
106,800
|
|
|
12/15/2020
|
-0.04 / -2.33%
|
1.72
|
1.77
|
1.67
|
1.68
|
1.71
|
1.68
|
194,940
|
|
|
12/14/2020
|
-0.03 / -1.71%
|
1.75
|
1.78
|
1.72
|
1.72
|
1.73
|
1.72
|
68,340
|
|
|
12/11/2020
|
0.00 / 0.00%
|
1.75
|
1.78
|
1.73
|
1.75
|
1.75
|
1.75
|
29,840
|
|
|
12/10/2020
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.74
|
1.75
|
1.75
|
1.75
|
41,630
|
|
|
12/9/2020
|
-0.03 / -1.69%
|
1.78
|
1.78
|
1.74
|
1.75
|
1.77
|
1.75
|
97,590
|
|
|
12/8/2020
|
-0.02 / -1.11%
|
1.80
|
1.84
|
1.75
|
1.78
|
1.77
|
1.78
|
66,520
|
|
|
12/7/2020
|
+0.06 / +3.45%
|
1.78
|
1.80
|
1.72
|
1.80
|
1.76
|
1.80
|
84,590
|
|
|
12/4/2020
|
-0.03 / -1.69%
|
1.80
|
1.80
|
1.73
|
1.74
|
1.75
|
1.74
|
47,100
|
|
|
12/3/2020
|
0.00 / 0.00%
|
1.77
|
1.80
|
1.75
|
1.77
|
1.77
|
1.77
|
28,750
|
|
|
12/2/2020
|
+0.04 / +2.31%
|
1.73
|
1.77
|
1.73
|
1.77
|
1.74
|
1.77
|
54,820
|
|
|
12/1/2020
|
+0.01 / +0.58%
|
1.75
|
1.75
|
1.70
|
1.73
|
1.71
|
1.73
|
80,220
|
|
|
11/30/2020
|
-0.02 / -1.15%
|
1.76
|
1.77
|
1.71
|
1.72
|
1.72
|
1.72
|
39,430
|
|
|
11/27/2020
|
+0.03 / +1.75%
|
1.77
|
1.77
|
1.71
|
1.74
|
1.75
|
1.74
|
112,400
|
|
|
11/26/2020
|
-0.06 / -3.39%
|
1.77
|
1.79
|
1.71
|
1.71
|
1.71
|
1.71
|
81,250
|
|
|
11/25/2020
|
+0.05 / +2.91%
|
1.72
|
1.79
|
1.71
|
1.77
|
1.73
|
1.77
|
93,020
|
|
|
11/24/2020
|
-0.06 / -3.37%
|
1.78
|
1.83
|
1.72
|
1.72
|
1.75
|
1.72
|
42,220
|
|
|
11/23/2020
|
0.00 / 0.00%
|
1.86
|
1.86
|
1.74
|
1.78
|
1.79
|
1.78
|
74,590
|
|
|
11/20/2020
|
0.00 / 0.00%
|
1.78
|
1.80
|
1.74
|
1.78
|
1.77
|
1.78
|
72,690
|
|
|
11/19/2020
|
-0.02 / -1.11%
|
1.80
|
1.90
|
1.72
|
1.78
|
1.77
|
1.78
|
122,570
|
|
|
11/18/2020
|
-0.09 / -4.76%
|
1.89
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
111,680
|
|
|
11/17/2020
|
+0.01 / +0.53%
|
1.84
|
1.90
|
1.80
|
1.89
|
1.84
|
1.89
|
166,180
|
|
|
11/16/2020
|
-0.07 / -3.59%
|
1.83
|
2.08
|
1.83
|
1.88
|
1.93
|
1.88
|
60,730
|
|
|
11/13/2020
|
-0.13 / -6.25%
|
1.95
|
2.00
|
1.94
|
1.95
|
1.94
|
1.95
|
476,340
|
|
|
11/12/2020
|
-0.01 / -0.48%
|
2.19
|
2.20
|
2.08
|
2.08
|
2.15
|
2.08
|
314,990
|
|
|