|
Closing price on 2/16/2017
|
|
| Open |
2.31 |
| High |
2.46 |
| Low |
2.29 |
| Volume |
636,120 |
| Split-adjusted Price |
2.46 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
+0.16 / +6.96%
|
2.31
|
2.46
|
2.29
|
2.46
|
2.41
|
2.46
|
636,120
|
|
|
2/15/2017
|
+0.01 / +0.44%
|
2.26
|
2.32
|
2.26
|
2.30
|
2.29
|
2.30
|
130,320
|
|
|
2/14/2017
|
+0.02 / +0.88%
|
2.28
|
2.31
|
2.24
|
2.29
|
2.26
|
2.29
|
256,090
|
|
|
2/13/2017
|
0.00 / 0.00%
|
2.28
|
2.29
|
2.25
|
2.27
|
2.26
|
2.27
|
119,670
|
|
|
2/10/2017
|
-0.02 / -0.87%
|
2.30
|
2.32
|
2.25
|
2.27
|
2.27
|
2.27
|
131,730
|
|
|
2/9/2017
|
+0.04 / +1.78%
|
2.25
|
2.35
|
2.22
|
2.29
|
2.29
|
2.29
|
246,800
|
|
|
2/8/2017
|
-0.01 / -0.44%
|
2.26
|
2.28
|
2.24
|
2.25
|
2.25
|
2.25
|
139,270
|
|
|
2/7/2017
|
+0.01 / +0.44%
|
2.22
|
2.30
|
2.22
|
2.26
|
2.26
|
2.26
|
178,260
|
|
|
2/6/2017
|
-0.04 / -1.75%
|
2.29
|
2.29
|
2.20
|
2.25
|
2.23
|
2.25
|
252,680
|
|
|
2/3/2017
|
+0.09 / +4.09%
|
2.33
|
2.33
|
2.24
|
2.29
|
2.29
|
2.29
|
102,670
|
|
|
2/2/2017
|
+0.14 / +6.80%
|
2.06
|
2.20
|
2.06
|
2.20
|
2.18
|
2.20
|
265,400
|
|
|
1/25/2017
|
0.00 / 0.00%
|
2.08
|
2.09
|
2.04
|
2.06
|
2.06
|
2.06
|
82,230
|
|
|
1/24/2017
|
+0.05 / +2.49%
|
2.02
|
2.06
|
2.01
|
2.06
|
2.03
|
2.06
|
157,600
|
|
|
1/23/2017
|
+0.04 / +2.03%
|
1.97
|
2.10
|
1.97
|
2.01
|
2.07
|
2.01
|
153,790
|
|
|
1/20/2017
|
-0.03 / -1.50%
|
2.00
|
2.00
|
1.97
|
1.97
|
1.98
|
1.97
|
92,510
|
|
|
1/19/2017
|
-0.03 / -1.48%
|
2.01
|
2.04
|
1.99
|
2.00
|
2.01
|
2.00
|
554,320
|
|
|
1/18/2017
|
+0.03 / +1.50%
|
2.00
|
2.06
|
2.00
|
2.03
|
2.02
|
2.03
|
49,040
|
|
|
1/17/2017
|
-0.10 / -4.76%
|
2.13
|
2.13
|
2.00
|
2.00
|
2.05
|
2.00
|
133,480
|
|
|
1/16/2017
|
-0.06 / -2.78%
|
2.16
|
2.16
|
2.10
|
2.10
|
2.13
|
2.10
|
51,660
|
|
|
1/13/2017
|
-0.02 / -0.92%
|
2.18
|
2.19
|
2.12
|
2.16
|
2.13
|
2.16
|
152,970
|
|
|
1/12/2017
|
-0.04 / -1.80%
|
2.22
|
2.22
|
2.17
|
2.18
|
2.19
|
2.18
|
104,270
|
|
|
1/11/2017
|
-0.03 / -1.33%
|
2.23
|
2.25
|
2.20
|
2.22
|
2.23
|
2.22
|
152,770
|
|
|
1/10/2017
|
-0.03 / -1.32%
|
2.29
|
2.29
|
2.20
|
2.25
|
2.23
|
2.25
|
437,680
|
|
|
1/9/2017
|
0.00 / 0.00%
|
2.32
|
2.34
|
2.26
|
2.28
|
2.28
|
2.28
|
167,660
|
|
|
1/6/2017
|
-0.01 / -0.44%
|
2.27
|
2.34
|
2.25
|
2.28
|
2.27
|
2.28
|
128,980
|
|
|
1/5/2017
|
-0.03 / -1.29%
|
2.32
|
2.33
|
2.29
|
2.29
|
2.31
|
2.29
|
75,620
|
|
|
1/4/2017
|
-0.03 / -1.28%
|
2.35
|
2.36
|
2.32
|
2.32
|
2.34
|
2.32
|
76,230
|
|
|
1/3/2017
|
+0.10 / +4.44%
|
2.25
|
2.35
|
2.25
|
2.35
|
2.32
|
2.35
|
92,670
|
|
|
12/30/2016
|
-0.07 / -3.02%
|
2.36
|
2.36
|
2.25
|
2.25
|
2.28
|
2.25
|
153,310
|
|
|
12/29/2016
|
-0.02 / -0.85%
|
2.33
|
2.37
|
2.32
|
2.32
|
2.33
|
2.32
|
56,670
|
|
|