|
Closing price on 12/5/2018
|
|
| Open |
3.03 |
| High |
3.03 |
| Low |
2.86 |
| Volume |
61,870 |
| Split-adjusted Price |
2.88 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2018
|
+0.11 / +4.21%
|
2.61
|
2.78
|
2.61
|
2.72
|
2.71
|
2.72
|
39,510
|
|
|
11/7/2018
|
-0.19 / -6.79%
|
2.80
|
2.80
|
2.61
|
2.61
|
2.69
|
2.61
|
259,360
|
|
|
11/6/2018
|
-0.02 / -0.71%
|
2.82
|
2.90
|
2.78
|
2.80
|
2.81
|
2.80
|
214,080
|
|
|
11/5/2018
|
-0.08 / -2.76%
|
2.97
|
3.07
|
2.82
|
2.82
|
2.90
|
2.82
|
111,870
|
|
|
11/2/2018
|
-0.08 / -2.68%
|
2.90
|
2.98
|
2.79
|
2.90
|
2.83
|
2.90
|
282,550
|
|
|
11/1/2018
|
-0.17 / -5.40%
|
3.15
|
3.22
|
2.93
|
2.98
|
2.98
|
2.98
|
156,580
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.06
|
3.15
|
3.14
|
3.15
|
82,230
|
|
|
10/30/2018
|
+0.09 / +2.94%
|
3.06
|
3.27
|
3.06
|
3.15
|
3.22
|
3.15
|
441,600
|
|
|
10/29/2018
|
+0.03 / +0.99%
|
3.03
|
3.19
|
3.03
|
3.06
|
3.09
|
3.06
|
136,620
|
|
|
10/26/2018
|
-0.07 / -2.26%
|
3.14
|
3.19
|
3.01
|
3.03
|
3.09
|
3.03
|
156,840
|
|
|
10/25/2018
|
-0.02 / -0.64%
|
3.11
|
3.14
|
2.96
|
3.10
|
3.07
|
3.10
|
349,180
|
|
|