|
|
Closing price on 2/1/2021
|
|
| Open |
3.15 |
| High |
3.20 |
| Low |
2.93 |
| Volume |
586,300 |
| Split-adjusted Price |
2.93 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.22 / -6.98%
|
3.15
|
3.20
|
2.93
|
2.93
|
3.15
|
2.93
|
586,300
|
|
|
1/29/2021
|
+0.10 / +3.28%
|
2.84
|
3.18
|
2.84
|
3.15
|
2.91
|
3.15
|
641,400
|
|
|
1/28/2021
|
-0.22 / -6.73%
|
3.19
|
3.19
|
3.05
|
3.05
|
3.05
|
3.05
|
118,400
|
|
|
1/27/2021
|
+0.08 / +2.51%
|
3.40
|
3.41
|
3.25
|
3.27
|
3.27
|
3.27
|
1,241,200
|
|
|
1/26/2021
|
+0.20 / +6.69%
|
2.86
|
3.19
|
2.79
|
3.19
|
3.05
|
3.19
|
1,645,100
|
|
|
1/25/2021
|
+0.19 / +6.79%
|
2.79
|
2.99
|
2.79
|
2.99
|
2.88
|
2.99
|
622,500
|
|
|
1/22/2021
|
-0.14 / -4.76%
|
3.09
|
3.11
|
2.80
|
2.80
|
2.95
|
2.80
|
363,900
|
|
|
1/21/2021
|
+0.19 / +6.91%
|
2.83
|
2.94
|
2.58
|
2.94
|
2.78
|
2.94
|
1,308,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
2.75
|
2.82
|
2.56
|
2.75
|
2.70
|
2.75
|
868,900
|
|
|
1/19/2021
|
+0.10 / +3.77%
|
2.83
|
2.83
|
2.47
|
2.75
|
2.65
|
2.75
|
1,343,500
|
|
|
1/18/2021
|
+0.17 / +6.85%
|
2.65
|
2.65
|
2.48
|
2.65
|
2.48
|
2.65
|
1,178,300
|
|
|
1/15/2021
|
+0.16 / +6.90%
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
2.48
|
294,900
|
|
|
1/14/2021
|
+0.15 / +6.91%
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
2.32
|
316,800
|
|
|
1/13/2021
|
+0.14 / +6.90%
|
2.17
|
2.17
|
2.10
|
2.17
|
2.17
|
2.17
|
801,200
|
|
|
1/12/2021
|
+0.13 / +6.84%
|
1.92
|
2.03
|
1.90
|
2.03
|
1.90
|
2.03
|
645,900
|
|
|
1/11/2021
|
+0.03 / +1.60%
|
1.90
|
1.91
|
1.84
|
1.90
|
1.86
|
1.90
|
435,200
|
|
|
1/8/2021
|
0.00 / 0.00%
|
1.86
|
1.90
|
1.82
|
1.87
|
1.85
|
1.87
|
422,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.84
|
1.87
|
1.85
|
1.87
|
368,900
|
|
|
1/6/2021
|
-0.01 / -0.53%
|
1.90
|
1.91
|
1.85
|
1.87
|
1.88
|
1.87
|
382,800
|
|
|
1/5/2021
|
+0.02 / +1.08%
|
1.86
|
1.90
|
1.84
|
1.88
|
1.86
|
1.88
|
356,200
|
|
|
1/4/2021
|
+0.02 / +1.09%
|
1.83
|
1.89
|
1.82
|
1.86
|
1.85
|
1.86
|
284,700
|
|
|
12/31/2020
|
+0.06 / +3.37%
|
1.79
|
1.85
|
1.77
|
1.84
|
1.83
|
1.84
|
222,390
|
|
|
12/30/2020
|
-0.02 / -1.11%
|
1.80
|
1.82
|
1.76
|
1.78
|
1.79
|
1.78
|
178,770
|
|
|
12/29/2020
|
0.00 / 0.00%
|
1.80
|
1.84
|
1.77
|
1.80
|
1.79
|
1.80
|
96,410
|
|
|
12/28/2020
|
-0.09 / -4.76%
|
1.87
|
1.90
|
1.76
|
1.80
|
1.79
|
1.80
|
709,360
|
|
|
12/25/2020
|
+0.05 / +2.72%
|
1.77
|
1.91
|
1.77
|
1.89
|
1.84
|
1.89
|
97,990
|
|
|
12/24/2020
|
-0.05 / -2.65%
|
1.89
|
1.89
|
1.76
|
1.84
|
1.78
|
1.84
|
175,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|