|
Closing price on 2/5/2018
|
|
| Open |
2.75 |
| High |
2.76 |
| Low |
2.60 |
| Volume |
172,180 |
| Split-adjusted Price |
2.60 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.18 / -6.47%
|
2.75
|
2.76
|
2.60
|
2.60
|
2.68
|
2.60
|
172,180
|
|
|
2/2/2018
|
-0.05 / -1.77%
|
2.88
|
2.88
|
2.72
|
2.78
|
2.76
|
2.78
|
97,070
|
|
|
2/1/2018
|
-0.07 / -2.41%
|
2.88
|
2.90
|
2.80
|
2.83
|
2.86
|
2.83
|
106,430
|
|
|
1/31/2018
|
+0.18 / +6.62%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.87
|
2.90
|
542,480
|
|
|
1/30/2018
|
+0.05 / +1.87%
|
2.60
|
2.72
|
2.60
|
2.72
|
2.66
|
2.72
|
164,390
|
|
|
1/29/2018
|
+0.12 / +4.71%
|
2.62
|
2.68
|
2.60
|
2.67
|
2.66
|
2.67
|
259,060
|
|
|
1/26/2018
|
-0.15 / -5.56%
|
2.65
|
2.76
|
2.55
|
2.55
|
2.59
|
2.55
|
1,068,490
|
|
|
1/25/2018
|
0.00 / 0.00%
|
2.74
|
2.74
|
2.65
|
2.70
|
2.70
|
2.70
|
1,221,850
|
|
|
1/22/2018
|
-0.02 / -0.74%
|
2.71
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
645,560
|
|
|
1/19/2018
|
-0.08 / -2.86%
|
2.80
|
2.80
|
2.70
|
2.72
|
2.74
|
2.72
|
610,790
|
|
|
1/18/2018
|
+0.09 / +3.32%
|
2.76
|
2.80
|
2.71
|
2.80
|
2.78
|
2.80
|
841,380
|
|
|
1/17/2018
|
-0.15 / -5.24%
|
2.83
|
2.83
|
2.66
|
2.71
|
2.74
|
2.71
|
823,670
|
|
|
1/16/2018
|
-0.05 / -1.72%
|
2.88
|
2.90
|
2.80
|
2.86
|
2.86
|
2.86
|
313,030
|
|
|
1/15/2018
|
+0.03 / +1.04%
|
2.90
|
2.93
|
2.85
|
2.91
|
2.91
|
2.91
|
220,890
|
|
|
1/12/2018
|
-0.13 / -4.32%
|
3.01
|
3.07
|
2.88
|
2.88
|
2.96
|
2.88
|
531,000
|
|
|
1/11/2018
|
+0.11 / +3.79%
|
3.00
|
3.09
|
2.90
|
3.01
|
2.99
|
3.01
|
624,360
|
|
|
1/10/2018
|
+0.08 / +2.84%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
364,370
|
|
|
1/9/2018
|
0.00 / 0.00%
|
2.82
|
2.86
|
2.78
|
2.82
|
2.82
|
2.82
|
244,620
|
|
|
1/8/2018
|
+0.08 / +2.92%
|
2.84
|
2.84
|
2.74
|
2.82
|
2.79
|
2.82
|
395,080
|
|
|
1/5/2018
|
0.00 / 0.00%
|
2.74
|
2.76
|
2.71
|
2.74
|
2.74
|
2.74
|
104,930
|
|
|
1/4/2018
|
+0.04 / +1.48%
|
2.74
|
2.76
|
2.62
|
2.74
|
2.73
|
2.74
|
179,410
|
|
|
1/3/2018
|
-0.06 / -2.17%
|
2.77
|
2.77
|
2.57
|
2.70
|
2.69
|
2.70
|
134,570
|
|
|
1/2/2018
|
+0.10 / +3.76%
|
2.77
|
2.77
|
2.70
|
2.76
|
2.73
|
2.76
|
123,250
|
|
|
12/29/2017
|
-0.19 / -6.67%
|
2.83
|
2.90
|
2.66
|
2.66
|
2.71
|
2.66
|
314,050
|
|
|
12/28/2017
|
-0.02 / -0.70%
|
2.82
|
2.86
|
2.81
|
2.85
|
2.83
|
2.85
|
84,580
|
|
|
12/27/2017
|
0.00 / 0.00%
|
2.87
|
2.88
|
2.82
|
2.87
|
2.84
|
2.87
|
61,990
|
|
|
12/26/2017
|
-0.03 / -1.03%
|
2.90
|
2.95
|
2.85
|
2.87
|
2.87
|
2.87
|
32,460
|
|
|
12/25/2017
|
-0.03 / -1.02%
|
2.99
|
2.99
|
2.88
|
2.90
|
2.90
|
2.90
|
116,940
|
|
|
12/22/2017
|
-0.07 / -2.33%
|
3.00
|
3.00
|
2.90
|
2.93
|
2.93
|
2.93
|
59,710
|
|
|
12/21/2017
|
+0.02 / +0.67%
|
2.98
|
3.02
|
2.95
|
3.00
|
3.00
|
3.00
|
27,340
|
|
|