|
Closing price on 2/22/2019
|
|
| Open |
2.04 |
| High |
2.07 |
| Low |
2.01 |
| Volume |
392,390 |
| Split-adjusted Price |
2.06 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2019
|
+0.02 / +0.98%
|
2.04
|
2.07
|
2.01
|
2.06
|
2.04
|
2.06
|
392,390
|
|
|
2/21/2019
|
0.00 / 0.00%
|
2.04
|
2.07
|
2.03
|
2.04
|
2.04
|
2.04
|
53,530
|
|
|
2/20/2019
|
+0.06 / +3.03%
|
2.09
|
2.09
|
2.00
|
2.04
|
2.03
|
2.04
|
13,330
|
|
|
2/19/2019
|
-0.06 / -2.94%
|
1.98
|
2.04
|
1.98
|
1.98
|
2.01
|
1.98
|
68,080
|
|
|
2/18/2019
|
-0.01 / -0.49%
|
2.05
|
2.05
|
2.03
|
2.04
|
2.04
|
2.04
|
8,950
|
|
|
2/15/2019
|
+0.01 / +0.49%
|
2.00
|
2.05
|
2.00
|
2.05
|
2.01
|
2.05
|
33,840
|
|
|
2/14/2019
|
-0.01 / -0.49%
|
2.09
|
2.09
|
1.91
|
2.04
|
2.01
|
2.04
|
58,680
|
|
|
2/13/2019
|
-0.07 / -3.30%
|
2.15
|
2.15
|
2.05
|
2.05
|
2.08
|
2.05
|
27,370
|
|
|
2/12/2019
|
-0.07 / -3.20%
|
2.25
|
2.25
|
2.08
|
2.12
|
2.12
|
2.12
|
50,460
|
|
|
2/11/2019
|
-0.07 / -3.10%
|
2.12
|
2.26
|
2.11
|
2.19
|
2.19
|
2.19
|
38,400
|
|
|
2/1/2019
|
0.00 / 0.00%
|
2.20
|
2.26
|
2.11
|
2.26
|
2.22
|
2.26
|
11,280
|
|
|
1/31/2019
|
-0.17 / -7.00%
|
2.31
|
2.35
|
2.26
|
2.26
|
2.30
|
2.26
|
121,850
|
|
|
1/30/2019
|
0.00 / 0.00%
|
2.40
|
2.44
|
2.40
|
2.43
|
2.42
|
2.43
|
72,690
|
|
|
1/29/2019
|
0.00 / 0.00%
|
2.43
|
2.46
|
2.26
|
2.43
|
2.41
|
2.43
|
35,670
|
|
|
1/28/2019
|
-0.05 / -2.02%
|
2.44
|
2.47
|
2.31
|
2.43
|
2.31
|
2.43
|
35,890
|
|
|
1/25/2019
|
-0.02 / -0.80%
|
2.50
|
2.50
|
2.38
|
2.48
|
2.50
|
2.48
|
5,210
|
|
|
1/24/2019
|
+0.09 / +3.73%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1,760
|
|
|
1/23/2019
|
-0.18 / -6.95%
|
2.49
|
2.59
|
2.41
|
2.41
|
2.42
|
2.41
|
706,690
|
|
|
1/22/2019
|
0.00 / 0.00%
|
2.59
|
2.61
|
2.52
|
2.59
|
2.59
|
2.59
|
22,410
|
|
|
1/21/2019
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
2.59
|
63,450
|
|
|
1/18/2019
|
-0.02 / -0.77%
|
2.52
|
2.61
|
2.49
|
2.59
|
2.55
|
2.59
|
50,250
|
|
|
1/17/2019
|
0.00 / 0.00%
|
2.56
|
2.61
|
2.45
|
2.61
|
2.52
|
2.61
|
17,460
|
|
|
1/16/2019
|
+0.10 / +3.98%
|
2.53
|
2.66
|
2.51
|
2.61
|
2.54
|
2.61
|
31,120
|
|
|
1/15/2019
|
-0.13 / -4.92%
|
2.64
|
2.65
|
2.51
|
2.51
|
2.59
|
2.51
|
37,020
|
|
|
1/14/2019
|
0.00 / 0.00%
|
2.68
|
2.74
|
2.60
|
2.64
|
2.64
|
2.64
|
44,670
|
|
|
1/11/2019
|
0.00 / 0.00%
|
2.64
|
2.64
|
2.60
|
2.64
|
2.63
|
2.64
|
65,030
|
|
|
1/10/2019
|
-0.01 / -0.38%
|
2.65
|
2.69
|
2.62
|
2.64
|
2.65
|
2.64
|
96,720
|
|
|
1/9/2019
|
0.00 / 0.00%
|
2.66
|
2.66
|
2.60
|
2.65
|
2.62
|
2.65
|
2,290
|
|
|
1/8/2019
|
+0.03 / +1.15%
|
2.63
|
2.68
|
2.62
|
2.65
|
2.65
|
2.65
|
23,360
|
|
|
1/7/2019
|
-0.01 / -0.38%
|
2.63
|
2.63
|
2.51
|
2.62
|
2.60
|
2.62
|
3,710
|
|
|