|
Closing price on 3/11/2020
|
|
| Open |
1.65 |
| High |
1.71 |
| Low |
1.60 |
| Volume |
150,720 |
| Split-adjusted Price |
1.70 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-0.01 / -0.58%
|
1.65
|
1.71
|
1.60
|
1.70
|
1.68
|
1.70
|
150,720
|
|
|
3/10/2020
|
+0.08 / +4.91%
|
1.66
|
1.73
|
1.63
|
1.71
|
1.71
|
1.71
|
220,570
|
|
|
3/9/2020
|
+0.02 / +1.24%
|
1.61
|
1.72
|
1.52
|
1.63
|
1.67
|
1.63
|
436,830
|
|
|
3/6/2020
|
+0.10 / +6.62%
|
1.51
|
1.61
|
1.47
|
1.61
|
1.56
|
1.61
|
336,520
|
|
|
3/5/2020
|
-0.02 / -1.31%
|
1.52
|
1.55
|
1.51
|
1.51
|
1.53
|
1.51
|
80,270
|
|
|
3/4/2020
|
+0.04 / +2.68%
|
1.50
|
1.53
|
1.50
|
1.53
|
1.52
|
1.53
|
20,460
|
|
|
3/3/2020
|
0.00 / 0.00%
|
1.50
|
1.54
|
1.49
|
1.49
|
1.50
|
1.49
|
49,260
|
|
|
3/2/2020
|
+0.02 / +1.36%
|
1.47
|
1.49
|
1.43
|
1.49
|
1.47
|
1.49
|
54,960
|
|
|
2/28/2020
|
-0.02 / -1.34%
|
1.48
|
1.51
|
1.45
|
1.47
|
1.47
|
1.47
|
71,360
|
|
|
2/27/2020
|
-0.01 / -0.67%
|
1.48
|
1.49
|
1.47
|
1.49
|
1.48
|
1.49
|
26,330
|
|
|
2/26/2020
|
0.00 / 0.00%
|
1.49
|
1.50
|
1.47
|
1.50
|
1.48
|
1.50
|
52,850
|
|
|
2/25/2020
|
+0.03 / +2.04%
|
1.49
|
1.51
|
1.47
|
1.50
|
1.50
|
1.50
|
38,760
|
|
|
2/24/2020
|
-0.08 / -5.16%
|
1.50
|
1.51
|
1.46
|
1.47
|
1.47
|
1.47
|
113,240
|
|
|
2/21/2020
|
-0.04 / -2.52%
|
1.59
|
1.59
|
1.51
|
1.55
|
1.55
|
1.55
|
72,410
|
|
|
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
|
|
|