|
Closing price on 12/7/2017
|
|
| Open |
3.15 |
| High |
3.31 |
| Low |
3.10 |
| Volume |
497,590 |
| Split-adjusted Price |
3.26 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2017
|
+0.21 / +6.98%
|
3.22
|
3.22
|
3.21
|
3.22
|
3.22
|
3.22
|
372,200
|
|
|
11/7/2017
|
+0.19 / +6.74%
|
2.81
|
3.01
|
2.81
|
3.01
|
3.00
|
3.01
|
220,940
|
|
|
11/6/2017
|
+0.04 / +1.44%
|
2.81
|
2.89
|
2.73
|
2.82
|
2.79
|
2.82
|
66,380
|
|
|
11/3/2017
|
-0.04 / -1.42%
|
2.81
|
2.85
|
2.69
|
2.78
|
2.77
|
2.78
|
334,500
|
|
|
11/2/2017
|
+0.07 / +2.55%
|
2.57
|
2.88
|
2.57
|
2.82
|
2.78
|
2.82
|
372,780
|
|
|
11/1/2017
|
-0.14 / -4.84%
|
2.89
|
2.90
|
2.69
|
2.75
|
2.73
|
2.75
|
402,100
|
|
|
10/31/2017
|
-0.21 / -6.77%
|
2.96
|
3.02
|
2.89
|
2.89
|
2.92
|
2.89
|
347,440
|
|
|
10/30/2017
|
-0.10 / -3.13%
|
3.20
|
3.29
|
3.10
|
3.10
|
3.16
|
3.10
|
196,520
|
|
|
10/27/2017
|
-0.02 / -0.62%
|
3.21
|
3.30
|
3.18
|
3.20
|
3.21
|
3.20
|
152,490
|
|
|