|
Closing price on 4/17/2020
|
|
| Open |
1.49 |
| High |
1.49 |
| Low |
1.48 |
| Volume |
42,660 |
| Split-adjusted Price |
1.48 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.02 / +1.37%
|
1.49
|
1.49
|
1.48
|
1.48
|
1.49
|
1.48
|
42,660
|
|
|
4/16/2020
|
-0.02 / -1.35%
|
1.48
|
1.50
|
1.45
|
1.46
|
1.47
|
1.46
|
33,930
|
|
|
4/15/2020
|
+0.01 / +0.68%
|
1.47
|
1.48
|
1.45
|
1.48
|
1.48
|
1.48
|
43,310
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.44
|
1.48
|
1.44
|
1.47
|
1.46
|
1.47
|
30,820
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.45
|
1.49
|
1.40
|
1.47
|
1.45
|
1.47
|
78,060
|
|
|
4/10/2020
|
-0.02 / -1.34%
|
1.49
|
1.49
|
1.45
|
1.47
|
1.47
|
1.47
|
57,200
|
|
|
4/9/2020
|
+0.09 / +6.43%
|
1.49
|
1.49
|
1.45
|
1.49
|
1.49
|
1.49
|
66,530
|
|
|
4/8/2020
|
-0.06 / -4.11%
|
1.42
|
1.46
|
1.38
|
1.40
|
1.41
|
1.40
|
45,470
|
|
|
4/7/2020
|
-0.07 / -4.58%
|
1.53
|
1.53
|
1.44
|
1.46
|
1.47
|
1.46
|
42,070
|
|
|
4/6/2020
|
+0.10 / +6.99%
|
1.40
|
1.53
|
1.40
|
1.53
|
1.45
|
1.53
|
191,080
|
|
|
4/3/2020
|
+0.06 / +4.38%
|
1.32
|
1.43
|
1.32
|
1.43
|
1.42
|
1.43
|
44,490
|
|
|
4/1/2020
|
+0.06 / +4.58%
|
1.31
|
1.37
|
1.28
|
1.37
|
1.32
|
1.37
|
59,060
|
|
|
3/31/2020
|
-0.09 / -6.43%
|
1.31
|
1.42
|
1.31
|
1.31
|
1.33
|
1.31
|
177,280
|
|
|
3/30/2020
|
-0.07 / -4.76%
|
1.48
|
1.48
|
1.37
|
1.40
|
1.37
|
1.40
|
104,010
|
|
|
3/27/2020
|
-0.10 / -6.37%
|
1.57
|
1.57
|
1.47
|
1.47
|
1.51
|
1.47
|
12,610
|
|
|
3/26/2020
|
-0.01 / -0.63%
|
1.47
|
1.58
|
1.47
|
1.57
|
1.49
|
1.57
|
111,600
|
|
|
3/25/2020
|
+0.03 / +1.94%
|
1.55
|
1.58
|
1.55
|
1.58
|
1.55
|
1.58
|
141,920
|
|
|
3/24/2020
|
-0.01 / -0.64%
|
1.46
|
1.56
|
1.46
|
1.55
|
1.46
|
1.55
|
222,480
|
|
|
3/23/2020
|
-0.11 / -6.59%
|
1.57
|
1.69
|
1.56
|
1.56
|
1.60
|
1.56
|
130,220
|
|
|
3/20/2020
|
-0.12 / -6.70%
|
1.79
|
1.79
|
1.67
|
1.67
|
1.68
|
1.67
|
57,730
|
|
|
3/19/2020
|
+0.06 / +3.47%
|
1.85
|
1.85
|
1.73
|
1.79
|
1.83
|
1.79
|
556,890
|
|
|
3/18/2020
|
+0.11 / +6.79%
|
1.70
|
1.73
|
1.70
|
1.73
|
1.72
|
1.73
|
244,280
|
|
|
3/17/2020
|
+0.10 / +6.58%
|
1.50
|
1.62
|
1.50
|
1.62
|
1.59
|
1.62
|
64,640
|
|
|
3/16/2020
|
0.00 / 0.00%
|
1.52
|
1.59
|
1.51
|
1.52
|
1.54
|
1.52
|
61,220
|
|
|
3/13/2020
|
-0.07 / -4.40%
|
1.48
|
1.54
|
1.48
|
1.52
|
1.48
|
1.52
|
142,480
|
|
|
3/12/2020
|
-0.11 / -6.47%
|
1.60
|
1.61
|
1.59
|
1.59
|
1.59
|
1.59
|
90,430
|
|
|
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
|
|
|