|
Closing price on 2/20/2020
|
|
| Open |
1.58 |
| High |
1.63 |
| Low |
1.58 |
| Volume |
49,210 |
| Split-adjusted Price |
1.59 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
+0.01 / +0.63%
|
1.58
|
1.63
|
1.58
|
1.59
|
1.59
|
1.59
|
49,210
|
|
|
2/19/2020
|
+0.07 / +4.64%
|
1.52
|
1.61
|
1.51
|
1.58
|
1.56
|
1.58
|
174,290
|
|
|
2/18/2020
|
+0.01 / +0.67%
|
1.48
|
1.52
|
1.48
|
1.51
|
1.51
|
1.51
|
31,800
|
|
|
2/17/2020
|
-0.02 / -1.32%
|
1.54
|
1.54
|
1.49
|
1.50
|
1.51
|
1.50
|
19,920
|
|
|
2/14/2020
|
0.00 / 0.00%
|
1.52
|
1.54
|
1.52
|
1.52
|
1.53
|
1.52
|
12,060
|
|
|
2/13/2020
|
0.00 / 0.00%
|
1.50
|
1.53
|
1.48
|
1.52
|
1.51
|
1.52
|
56,960
|
|
|
2/12/2020
|
0.00 / 0.00%
|
1.53
|
1.53
|
1.48
|
1.52
|
1.49
|
1.52
|
85,450
|
|
|
2/11/2020
|
0.00 / 0.00%
|
1.52
|
1.53
|
1.51
|
1.52
|
1.52
|
1.52
|
18,470
|
|
|
2/10/2020
|
+0.02 / +1.33%
|
1.48
|
1.52
|
1.48
|
1.52
|
1.48
|
1.52
|
26,980
|
|
|
2/7/2020
|
-0.03 / -1.96%
|
1.52
|
1.53
|
1.47
|
1.50
|
1.48
|
1.50
|
13,540
|
|
|
2/6/2020
|
+0.01 / +0.66%
|
1.52
|
1.53
|
1.48
|
1.53
|
1.52
|
1.53
|
24,120
|
|
|
2/5/2020
|
-0.04 / -2.56%
|
1.55
|
1.55
|
1.46
|
1.52
|
1.47
|
1.52
|
192,960
|
|
|
2/4/2020
|
+0.01 / +0.65%
|
1.50
|
1.56
|
1.47
|
1.56
|
1.49
|
1.56
|
16,790
|
|
|
2/3/2020
|
-0.02 / -1.27%
|
1.48
|
1.57
|
1.47
|
1.55
|
1.48
|
1.55
|
62,090
|
|
|
1/31/2020
|
-0.01 / -0.63%
|
1.55
|
1.58
|
1.53
|
1.57
|
1.56
|
1.57
|
23,580
|
|
|
1/30/2020
|
-0.01 / -0.63%
|
1.59
|
1.59
|
1.56
|
1.58
|
1.58
|
1.58
|
5,290
|
|
|
1/22/2020
|
-0.07 / -4.22%
|
1.68
|
1.68
|
1.59
|
1.59
|
1.61
|
1.59
|
24,280
|
|
|
1/21/2020
|
+0.02 / +1.22%
|
1.60
|
1.69
|
1.57
|
1.66
|
1.61
|
1.66
|
31,620
|
|
|
1/20/2020
|
+0.09 / +5.81%
|
1.55
|
1.64
|
1.55
|
1.64
|
1.59
|
1.64
|
20,730
|
|
|
1/17/2020
|
-0.01 / -0.64%
|
1.49
|
1.55
|
1.49
|
1.55
|
1.53
|
1.55
|
21,560
|
|
|
1/16/2020
|
-0.01 / -0.64%
|
1.52
|
1.56
|
1.50
|
1.56
|
1.54
|
1.56
|
19,540
|
|
|
1/15/2020
|
+0.04 / +2.61%
|
1.53
|
1.57
|
1.52
|
1.57
|
1.53
|
1.57
|
24,850
|
|
|
1/14/2020
|
-0.03 / -1.92%
|
1.56
|
1.56
|
1.49
|
1.53
|
1.52
|
1.53
|
43,460
|
|
|
1/13/2020
|
-0.02 / -1.27%
|
1.55
|
1.58
|
1.52
|
1.56
|
1.53
|
1.56
|
15,060
|
|
|
1/10/2020
|
-0.01 / -0.63%
|
1.59
|
1.59
|
1.53
|
1.58
|
1.58
|
1.58
|
34,270
|
|
|
1/9/2020
|
-0.01 / -0.63%
|
1.61
|
1.61
|
1.49
|
1.59
|
1.53
|
1.59
|
39,200
|
|
|
1/8/2020
|
+0.03 / +1.91%
|
1.61
|
1.61
|
1.56
|
1.60
|
1.60
|
1.60
|
11,790
|
|
|
1/7/2020
|
-0.06 / -3.68%
|
1.60
|
1.62
|
1.57
|
1.57
|
1.60
|
1.57
|
28,700
|
|
|
1/6/2020
|
-0.01 / -0.61%
|
1.64
|
1.64
|
1.57
|
1.63
|
1.59
|
1.63
|
10,070
|
|
|
1/3/2020
|
0.00 / 0.00%
|
1.64
|
1.65
|
1.64
|
1.64
|
1.64
|
1.64
|
11,220
|
|
|