|
Closing price on 4/19/2018
|
|
| Open |
2.58 |
| High |
2.58 |
| Low |
2.46 |
| Volume |
85,490 |
| Split-adjusted Price |
2.54 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
-0.02 / -0.78%
|
2.58
|
2.58
|
2.46
|
2.54
|
2.53
|
2.54
|
85,490
|
|
|
4/18/2018
|
-0.04 / -1.54%
|
2.65
|
2.65
|
2.50
|
2.56
|
2.54
|
2.56
|
74,910
|
|
|
4/17/2018
|
+0.10 / +4.00%
|
2.62
|
2.62
|
2.50
|
2.60
|
2.56
|
2.60
|
195,080
|
|
|
4/16/2018
|
-0.15 / -5.66%
|
2.60
|
2.64
|
2.50
|
2.50
|
2.57
|
2.50
|
255,840
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.65
|
2.74
|
2.61
|
2.65
|
2.66
|
2.65
|
84,660
|
|
|
4/12/2018
|
-0.14 / -5.02%
|
2.82
|
2.82
|
2.62
|
2.65
|
2.71
|
2.65
|
97,240
|
|
|
4/11/2018
|
-0.21 / -7.00%
|
3.04
|
3.04
|
2.79
|
2.79
|
2.82
|
2.79
|
485,650
|
|
|
4/10/2018
|
+0.17 / +6.01%
|
2.83
|
3.02
|
2.83
|
3.00
|
3.00
|
3.00
|
484,310
|
|
|
4/9/2018
|
+0.18 / +6.79%
|
2.60
|
2.83
|
2.60
|
2.83
|
2.81
|
2.83
|
367,340
|
|
|
4/6/2018
|
0.00 / 0.00%
|
2.60
|
2.69
|
2.57
|
2.65
|
2.63
|
2.65
|
118,500
|
|
|
4/5/2018
|
-0.01 / -0.38%
|
2.72
|
2.72
|
2.60
|
2.65
|
2.65
|
2.65
|
98,260
|
|
|
4/4/2018
|
+0.17 / +6.83%
|
2.50
|
2.66
|
2.50
|
2.66
|
2.60
|
2.66
|
159,310
|
|
|
4/3/2018
|
0.00 / 0.00%
|
2.49
|
2.49
|
2.46
|
2.49
|
2.49
|
2.49
|
43,430
|
|
|
4/2/2018
|
-0.05 / -1.97%
|
2.50
|
2.54
|
2.49
|
2.49
|
2.51
|
2.49
|
113,980
|
|
|
3/30/2018
|
0.00 / 0.00%
|
2.53
|
2.54
|
2.49
|
2.54
|
2.52
|
2.54
|
24,580
|
|
|
3/29/2018
|
+0.04 / +1.60%
|
2.49
|
2.55
|
2.48
|
2.54
|
2.50
|
2.54
|
53,110
|
|
|
3/28/2018
|
-0.05 / -1.96%
|
2.55
|
2.55
|
2.49
|
2.50
|
2.52
|
2.50
|
54,930
|
|
|
3/27/2018
|
0.00 / 0.00%
|
2.55
|
2.55
|
2.50
|
2.55
|
2.54
|
2.55
|
82,680
|
|
|
3/26/2018
|
-0.05 / -1.92%
|
2.60
|
2.60
|
2.52
|
2.55
|
2.58
|
2.55
|
18,200
|
|
|
3/23/2018
|
-0.05 / -1.89%
|
2.60
|
2.61
|
2.49
|
2.60
|
2.54
|
2.60
|
40,100
|
|
|
3/22/2018
|
+0.05 / +1.92%
|
2.60
|
2.66
|
2.58
|
2.65
|
2.61
|
2.65
|
129,610
|
|
|
3/21/2018
|
0.00 / 0.00%
|
2.60
|
2.64
|
2.59
|
2.60
|
2.60
|
2.60
|
88,540
|
|
|
3/20/2018
|
0.00 / 0.00%
|
2.60
|
2.66
|
2.56
|
2.60
|
2.62
|
2.60
|
85,490
|
|
|
3/19/2018
|
-0.06 / -2.26%
|
2.61
|
2.67
|
2.60
|
2.60
|
2.63
|
2.60
|
106,650
|
|
|
3/16/2018
|
-0.01 / -0.37%
|
2.60
|
2.66
|
2.60
|
2.66
|
2.63
|
2.66
|
48,250
|
|
|
3/15/2018
|
-0.03 / -1.11%
|
2.69
|
2.70
|
2.59
|
2.67
|
2.67
|
2.67
|
114,660
|
|
|
3/14/2018
|
+0.01 / +0.37%
|
2.70
|
2.70
|
2.58
|
2.70
|
2.67
|
2.70
|
114,140
|
|
|
3/13/2018
|
+0.02 / +0.75%
|
2.69
|
2.69
|
2.62
|
2.69
|
2.64
|
2.69
|
62,870
|
|
|
3/12/2018
|
+0.07 / +2.69%
|
2.61
|
2.67
|
2.61
|
2.67
|
2.63
|
2.67
|
97,030
|
|
|
3/9/2018
|
0.00 / 0.00%
|
2.59
|
2.60
|
2.53
|
2.60
|
2.56
|
2.60
|
28,140
|
|
|