|
Closing price on 3/8/2019
|
|
| Open |
2.20 |
| High |
2.26 |
| Low |
2.10 |
| Volume |
65,070 |
| Split-adjusted Price |
2.10 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
-0.11 / -4.98%
|
2.20
|
2.26
|
2.10
|
2.10
|
2.17
|
2.10
|
65,070
|
|
|
3/7/2019
|
-0.08 / -3.49%
|
2.25
|
2.25
|
2.21
|
2.21
|
2.23
|
2.21
|
6,170
|
|
|
3/6/2019
|
-0.01 / -0.43%
|
2.31
|
2.31
|
2.20
|
2.29
|
2.23
|
2.29
|
6,280
|
|
|
3/5/2019
|
+0.02 / +0.88%
|
2.22
|
2.30
|
2.16
|
2.30
|
2.21
|
2.30
|
32,570
|
|
|
3/4/2019
|
+0.06 / +2.70%
|
2.25
|
2.31
|
2.07
|
2.28
|
2.16
|
2.28
|
15,260
|
|
|
3/1/2019
|
-0.13 / -5.53%
|
2.22
|
2.35
|
2.22
|
2.22
|
2.28
|
2.22
|
21,470
|
|
|
2/28/2019
|
+0.08 / +3.52%
|
2.41
|
2.42
|
2.25
|
2.35
|
2.35
|
2.35
|
116,760
|
|
|
2/27/2019
|
+0.14 / +6.57%
|
2.15
|
2.27
|
2.15
|
2.27
|
2.26
|
2.27
|
114,810
|
|
|
2/26/2019
|
+0.07 / +3.40%
|
2.07
|
2.14
|
2.07
|
2.13
|
2.10
|
2.13
|
58,020
|
|
|
2/25/2019
|
0.00 / 0.00%
|
2.07
|
2.09
|
2.06
|
2.06
|
2.08
|
2.06
|
35,050
|
|
|
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
|
|
|