|
Closing price on 12/8/2016
|
|
| Open |
2.42 |
| High |
2.56 |
| Low |
2.40 |
| Volume |
1,378,150 |
| Split-adjusted Price |
2.56 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.16 / +6.67%
|
2.42
|
2.56
|
2.40
|
2.56
|
2.53
|
2.56
|
1,378,150
|
|
|
12/7/2016
|
+0.15 / +6.67%
|
2.25
|
2.40
|
2.23
|
2.40
|
2.32
|
2.40
|
402,390
|
|
|
12/6/2016
|
+0.03 / +1.35%
|
2.21
|
2.30
|
2.21
|
2.25
|
2.25
|
2.25
|
291,520
|
|
|
12/5/2016
|
-0.03 / -1.33%
|
2.25
|
2.25
|
2.20
|
2.22
|
2.22
|
2.22
|
287,690
|
|
|
12/2/2016
|
-0.06 / -2.60%
|
2.34
|
2.34
|
2.22
|
2.25
|
2.26
|
2.25
|
135,460
|
|
|
12/1/2016
|
-0.07 / -2.94%
|
2.48
|
2.48
|
2.28
|
2.31
|
2.36
|
2.31
|
274,670
|
|
|
11/30/2016
|
+0.15 / +6.73%
|
2.24
|
2.38
|
2.24
|
2.38
|
2.34
|
2.38
|
153,010
|
|
|
11/29/2016
|
-0.04 / -1.76%
|
2.27
|
2.27
|
2.19
|
2.23
|
2.22
|
2.23
|
250,870
|
|
|
11/28/2016
|
-0.05 / -2.16%
|
2.30
|
2.30
|
2.20
|
2.27
|
2.25
|
2.27
|
455,860
|
|
|
11/25/2016
|
-0.05 / -2.11%
|
2.31
|
2.36
|
2.26
|
2.32
|
2.31
|
2.32
|
365,590
|
|
|
11/24/2016
|
-0.03 / -1.25%
|
2.34
|
2.47
|
2.34
|
2.37
|
2.38
|
2.37
|
164,840
|
|
|
11/23/2016
|
-0.17 / -6.61%
|
2.51
|
2.53
|
2.40
|
2.40
|
2.43
|
2.40
|
653,940
|
|
|
11/22/2016
|
+0.10 / +4.05%
|
2.64
|
2.64
|
2.50
|
2.57
|
2.62
|
2.57
|
1,423,970
|
|
|
11/21/2016
|
+0.16 / +6.93%
|
2.38
|
2.47
|
2.38
|
2.47
|
2.46
|
2.47
|
190,020
|
|
|
11/18/2016
|
+0.15 / +6.94%
|
2.16
|
2.31
|
2.16
|
2.31
|
2.29
|
2.31
|
656,120
|
|
|
11/17/2016
|
+0.02 / +0.93%
|
2.12
|
2.18
|
2.09
|
2.16
|
2.12
|
2.16
|
455,260
|
|
|
11/16/2016
|
-0.01 / -0.47%
|
2.15
|
2.16
|
2.10
|
2.14
|
2.12
|
2.14
|
280,170
|
|
|
11/15/2016
|
0.00 / 0.00%
|
2.19
|
2.19
|
2.11
|
2.15
|
2.15
|
2.15
|
336,550
|
|
|
11/14/2016
|
-0.05 / -2.27%
|
2.20
|
2.25
|
2.09
|
2.15
|
2.17
|
2.15
|
266,750
|
|
|
11/11/2016
|
-0.08 / -3.51%
|
2.25
|
2.32
|
2.20
|
2.20
|
2.22
|
2.20
|
571,790
|
|
|
11/10/2016
|
+0.06 / +2.70%
|
2.30
|
2.31
|
2.18
|
2.28
|
2.27
|
2.28
|
434,050
|
|
|
11/9/2016
|
-0.14 / -5.93%
|
2.36
|
2.37
|
2.20
|
2.22
|
2.30
|
2.22
|
421,910
|
|
|
11/8/2016
|
+0.03 / +1.29%
|
2.30
|
2.38
|
2.22
|
2.36
|
2.30
|
2.36
|
526,110
|
|
|
11/7/2016
|
+0.03 / +1.30%
|
2.17
|
2.40
|
2.17
|
2.33
|
2.31
|
2.33
|
227,360
|
|
|
11/4/2016
|
-0.11 / -4.56%
|
2.42
|
2.42
|
2.25
|
2.30
|
2.33
|
2.30
|
557,260
|
|
|
11/3/2016
|
-0.13 / -5.12%
|
2.71
|
2.71
|
2.37
|
2.41
|
2.62
|
2.41
|
2,346,490
|
|
|
11/2/2016
|
+0.16 / +6.72%
|
2.54
|
2.54
|
2.54
|
2.54
|
2.54
|
2.54
|
287,120
|
|
|
11/1/2016
|
+0.15 / +6.73%
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
2.38
|
281,820
|
|
|
10/31/2016
|
+0.14 / +6.70%
|
2.21
|
2.23
|
2.16
|
2.23
|
2.22
|
2.23
|
560,210
|
|
|
10/28/2016
|
+0.13 / +6.63%
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
2.09
|
221,370
|
|
|