|
Closing price on 12/4/2020
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.73 |
| Volume |
47,100 |
| Split-adjusted Price |
1.74 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2020
|
+0.13 / +6.63%
|
1.96
|
2.09
|
1.85
|
2.09
|
2.03
|
2.09
|
827,530
|
|
|
11/10/2020
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
1.96
|
665,100
|
|
|
11/9/2020
|
+0.12 / +6.98%
|
1.76
|
1.84
|
1.73
|
1.84
|
1.81
|
1.84
|
452,760
|
|
|
11/6/2020
|
-0.12 / -6.52%
|
1.94
|
1.94
|
1.72
|
1.72
|
1.77
|
1.72
|
267,020
|
|
|
11/5/2020
|
-0.05 / -2.65%
|
1.82
|
2.02
|
1.79
|
1.84
|
1.91
|
1.84
|
752,400
|
|
|
11/4/2020
|
-0.01 / -0.53%
|
1.80
|
1.99
|
1.80
|
1.89
|
1.88
|
1.89
|
353,480
|
|
|
11/3/2020
|
-0.05 / -2.56%
|
1.83
|
2.04
|
1.83
|
1.90
|
1.94
|
1.90
|
1,225,740
|
|
|
11/2/2020
|
-0.14 / -6.70%
|
2.23
|
2.23
|
1.95
|
1.95
|
2.18
|
1.95
|
1,610,470
|
|
|
10/30/2020
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
607,140
|
|
|
10/29/2020
|
+0.12 / +6.52%
|
1.96
|
1.96
|
1.91
|
1.96
|
1.96
|
1.96
|
1,737,790
|
|
|
10/28/2020
|
+0.12 / +6.98%
|
1.75
|
1.84
|
1.73
|
1.84
|
1.82
|
1.84
|
469,920
|
|
|
10/27/2020
|
+0.11 / +6.83%
|
1.69
|
1.72
|
1.69
|
1.72
|
1.71
|
1.72
|
1,112,570
|
|
|
10/26/2020
|
+0.10 / +6.62%
|
1.51
|
1.61
|
1.50
|
1.61
|
1.55
|
1.61
|
444,330
|
|
|