|
Closing price on 3/5/2021
|
|
| Open |
3.69 |
| High |
3.69 |
| Low |
3.62 |
| Volume |
576,700 |
| Split-adjusted Price |
3.69 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.24 / +6.96%
|
3.69
|
3.69
|
3.62
|
3.69
|
3.69
|
3.69
|
576,700
|
|
|
3/4/2021
|
+0.20 / +6.15%
|
3.35
|
3.47
|
3.30
|
3.45
|
3.42
|
3.45
|
1,522,000
|
|
|
3/3/2021
|
+0.05 / +1.56%
|
3.14
|
3.26
|
3.14
|
3.25
|
3.21
|
3.25
|
319,800
|
|
|
3/2/2021
|
+0.08 / +2.56%
|
3.19
|
3.25
|
3.12
|
3.20
|
3.19
|
3.20
|
475,800
|
|
|
3/1/2021
|
0.00 / 0.00%
|
3.12
|
3.27
|
3.11
|
3.12
|
3.16
|
3.12
|
140,000
|
|
|
2/26/2021
|
-0.08 / -2.50%
|
3.20
|
3.20
|
3.09
|
3.12
|
3.15
|
3.12
|
94,200
|
|
|
2/25/2021
|
-0.07 / -2.14%
|
3.27
|
3.27
|
3.09
|
3.20
|
3.14
|
3.20
|
149,300
|
|
|
2/24/2021
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.14
|
3.27
|
3.24
|
3.27
|
56,400
|
|
|
2/23/2021
|
0.00 / 0.00%
|
3.29
|
3.29
|
3.23
|
3.27
|
3.26
|
3.27
|
98,900
|
|
|
2/22/2021
|
-0.02 / -0.61%
|
3.15
|
3.45
|
3.15
|
3.27
|
3.37
|
3.27
|
189,000
|
|
|
2/19/2021
|
0.00 / 0.00%
|
3.29
|
3.30
|
3.16
|
3.29
|
3.29
|
3.29
|
159,800
|
|
|
2/18/2021
|
+0.08 / +2.49%
|
3.21
|
3.33
|
3.15
|
3.29
|
3.28
|
3.29
|
176,800
|
|
|
2/17/2021
|
+0.21 / +7.00%
|
3.21
|
3.21
|
3.15
|
3.21
|
3.21
|
3.21
|
751,800
|
|
|
2/9/2021
|
+0.06 / +2.04%
|
3.03
|
3.03
|
2.94
|
3.00
|
2.98
|
3.00
|
112,400
|
|
|
2/8/2021
|
-0.10 / -3.29%
|
3.04
|
3.04
|
2.83
|
2.94
|
2.85
|
2.94
|
172,600
|
|
|
2/5/2021
|
0.00 / 0.00%
|
3.09
|
3.09
|
2.97
|
3.04
|
3.04
|
3.04
|
113,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.90
|
3.04
|
2.98
|
3.04
|
236,100
|
|
|
2/3/2021
|
+0.19 / +6.67%
|
3.02
|
3.04
|
2.99
|
3.04
|
3.03
|
3.04
|
190,400
|
|
|
2/2/2021
|
-0.08 / -2.73%
|
2.93
|
3.12
|
2.73
|
2.85
|
2.89
|
2.85
|
474,100
|
|
|
2/1/2021
|
-0.22 / -6.98%
|
3.15
|
3.20
|
2.93
|
2.93
|
3.15
|
2.93
|
586,300
|
|
|
1/29/2021
|
+0.10 / +3.28%
|
2.84
|
3.18
|
2.84
|
3.15
|
2.91
|
3.15
|
641,400
|
|
|
1/28/2021
|
-0.22 / -6.73%
|
3.19
|
3.19
|
3.05
|
3.05
|
3.05
|
3.05
|
118,400
|
|
|
1/27/2021
|
+0.08 / +2.51%
|
3.40
|
3.41
|
3.25
|
3.27
|
3.27
|
3.27
|
1,241,200
|
|
|
1/26/2021
|
+0.20 / +6.69%
|
2.86
|
3.19
|
2.79
|
3.19
|
3.05
|
3.19
|
1,645,100
|
|
|
1/25/2021
|
+0.19 / +6.79%
|
2.79
|
2.99
|
2.79
|
2.99
|
2.88
|
2.99
|
622,500
|
|
|
1/22/2021
|
-0.14 / -4.76%
|
3.09
|
3.11
|
2.80
|
2.80
|
2.95
|
2.80
|
363,900
|
|
|
1/21/2021
|
+0.19 / +6.91%
|
2.83
|
2.94
|
2.58
|
2.94
|
2.78
|
2.94
|
1,308,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
2.75
|
2.82
|
2.56
|
2.75
|
2.70
|
2.75
|
868,900
|
|
|
1/19/2021
|
+0.10 / +3.77%
|
2.83
|
2.83
|
2.47
|
2.75
|
2.65
|
2.75
|
1,343,500
|
|
|
1/18/2021
|
+0.17 / +6.85%
|
2.65
|
2.65
|
2.48
|
2.65
|
2.48
|
2.65
|
1,178,300
|
|
|