|
Closing price on 3/28/2017
|
|
| Open |
2.40 |
| High |
2.53 |
| Low |
2.40 |
| Volume |
521,220 |
| Split-adjusted Price |
2.53 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
+0.16 / +6.75%
|
2.40
|
2.53
|
2.40
|
2.53
|
2.52
|
2.53
|
521,220
|
|
|
3/27/2017
|
+0.07 / +3.04%
|
2.31
|
2.40
|
2.30
|
2.37
|
2.36
|
2.37
|
246,480
|
|
|
3/24/2017
|
+0.02 / +0.88%
|
2.28
|
2.33
|
2.28
|
2.30
|
2.30
|
2.30
|
199,870
|
|
|
3/23/2017
|
+0.01 / +0.44%
|
2.27
|
2.30
|
2.27
|
2.28
|
2.28
|
2.28
|
166,700
|
|
|
3/22/2017
|
-0.02 / -0.87%
|
2.27
|
2.30
|
2.26
|
2.27
|
2.27
|
2.27
|
132,090
|
|
|
3/21/2017
|
-0.04 / -1.72%
|
2.33
|
2.33
|
2.28
|
2.29
|
2.29
|
2.29
|
37,480
|
|
|
3/20/2017
|
+0.06 / +2.64%
|
2.28
|
2.36
|
2.28
|
2.33
|
2.31
|
2.33
|
221,670
|
|
|
3/17/2017
|
-0.03 / -1.30%
|
2.30
|
2.30
|
2.26
|
2.27
|
2.28
|
2.27
|
111,960
|
|
|
3/16/2017
|
+0.02 / +0.88%
|
2.31
|
2.31
|
2.26
|
2.30
|
2.28
|
2.30
|
120,170
|
|
|
3/15/2017
|
0.00 / 0.00%
|
2.32
|
2.32
|
2.28
|
2.28
|
2.29
|
2.28
|
52,840
|
|
|
3/14/2017
|
+0.01 / +0.44%
|
2.26
|
2.30
|
2.25
|
2.28
|
2.27
|
2.28
|
102,200
|
|
|
3/13/2017
|
-0.07 / -2.99%
|
2.34
|
2.34
|
2.26
|
2.27
|
2.29
|
2.27
|
221,830
|
|
|
3/10/2017
|
-0.03 / -1.27%
|
2.37
|
2.37
|
2.34
|
2.34
|
2.36
|
2.34
|
191,050
|
|
|
3/9/2017
|
-0.04 / -1.66%
|
2.37
|
2.40
|
2.36
|
2.37
|
2.38
|
2.37
|
184,230
|
|
|
3/8/2017
|
0.00 / 0.00%
|
2.41
|
2.41
|
2.37
|
2.41
|
2.38
|
2.41
|
397,510
|
|
|
3/7/2017
|
-0.01 / -0.41%
|
2.40
|
2.42
|
2.35
|
2.41
|
2.39
|
2.41
|
266,660
|
|
|
3/6/2017
|
0.00 / 0.00%
|
2.42
|
2.49
|
2.40
|
2.42
|
2.42
|
2.42
|
253,630
|
|
|
3/3/2017
|
+0.01 / +0.41%
|
2.41
|
2.42
|
2.36
|
2.42
|
2.40
|
2.42
|
125,630
|
|
|
3/2/2017
|
+0.03 / +1.26%
|
2.42
|
2.49
|
2.40
|
2.41
|
2.42
|
2.41
|
146,930
|
|
|
3/1/2017
|
-0.12 / -4.80%
|
2.46
|
2.48
|
2.38
|
2.38
|
2.43
|
2.38
|
361,920
|
|
|
2/28/2017
|
-0.08 / -3.10%
|
2.57
|
2.58
|
2.47
|
2.50
|
2.51
|
2.50
|
320,670
|
|
|
2/27/2017
|
+0.13 / +5.31%
|
2.50
|
2.58
|
2.43
|
2.58
|
2.48
|
2.58
|
242,090
|
|
|
2/24/2017
|
-0.06 / -2.39%
|
2.38
|
2.67
|
2.38
|
2.45
|
2.43
|
2.45
|
379,380
|
|
|
2/23/2017
|
-0.18 / -6.69%
|
2.69
|
2.69
|
2.51
|
2.51
|
2.55
|
2.51
|
516,560
|
|
|
2/22/2017
|
-0.14 / -4.95%
|
3.00
|
3.00
|
2.65
|
2.69
|
2.82
|
2.69
|
811,160
|
|
|
2/21/2017
|
+0.18 / +6.79%
|
2.79
|
2.83
|
2.70
|
2.83
|
2.81
|
2.83
|
599,740
|
|
|
2/20/2017
|
+0.17 / +6.85%
|
2.50
|
2.65
|
2.50
|
2.65
|
2.63
|
2.65
|
933,730
|
|
|
2/17/2017
|
+0.02 / +0.81%
|
2.47
|
2.63
|
2.45
|
2.48
|
2.52
|
2.48
|
582,040
|
|
|
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
|
|
|