|
Closing price on 4/4/2019
|
|
| Open |
2.17 |
| High |
2.24 |
| Low |
2.13 |
| Volume |
13,810 |
| Split-adjusted Price |
2.24 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
+0.07 / +3.23%
|
2.17
|
2.24
|
2.13
|
2.24
|
2.17
|
2.24
|
13,810
|
|
|
4/3/2019
|
-0.10 / -4.41%
|
2.24
|
2.24
|
2.17
|
2.17
|
2.18
|
2.17
|
5,050
|
|
|
4/2/2019
|
+0.02 / +0.89%
|
2.12
|
2.27
|
2.12
|
2.27
|
2.23
|
2.27
|
19,320
|
|
|
4/1/2019
|
-0.05 / -2.17%
|
2.27
|
2.28
|
2.25
|
2.25
|
2.26
|
2.25
|
30,520
|
|
|
3/29/2019
|
+0.13 / +5.99%
|
2.17
|
2.30
|
2.17
|
2.30
|
2.21
|
2.30
|
24,470
|
|
|
3/28/2019
|
+0.01 / +0.46%
|
2.17
|
2.17
|
2.10
|
2.17
|
2.14
|
2.17
|
18,730
|
|
|
3/27/2019
|
+0.04 / +1.89%
|
2.12
|
2.17
|
2.06
|
2.16
|
2.14
|
2.16
|
33,110
|
|
|
3/26/2019
|
+0.01 / +0.47%
|
2.11
|
2.15
|
2.07
|
2.12
|
2.12
|
2.12
|
21,650
|
|
|
3/25/2019
|
-0.07 / -3.21%
|
2.17
|
2.17
|
2.05
|
2.11
|
2.09
|
2.11
|
21,100
|
|
|
3/22/2019
|
+0.04 / +1.87%
|
2.15
|
2.18
|
2.15
|
2.18
|
2.17
|
2.18
|
3,990
|
|
|
3/21/2019
|
0.00 / 0.00%
|
2.15
|
2.15
|
2.10
|
2.14
|
2.14
|
2.14
|
27,080
|
|
|
3/20/2019
|
+0.04 / +1.90%
|
2.10
|
2.18
|
2.10
|
2.14
|
2.11
|
2.14
|
32,300
|
|
|
3/19/2019
|
-0.09 / -4.11%
|
2.19
|
2.19
|
2.10
|
2.10
|
2.14
|
2.10
|
41,610
|
|
|
3/18/2019
|
-0.01 / -0.45%
|
2.21
|
2.21
|
2.13
|
2.19
|
2.18
|
2.19
|
45,350
|
|
|
3/15/2019
|
-0.05 / -2.22%
|
2.25
|
2.25
|
2.15
|
2.20
|
2.19
|
2.20
|
21,050
|
|
|
3/14/2019
|
0.00 / 0.00%
|
2.25
|
2.25
|
2.10
|
2.25
|
2.12
|
2.25
|
63,320
|
|
|
3/13/2019
|
-0.01 / -0.44%
|
2.28
|
2.29
|
2.21
|
2.25
|
2.26
|
2.25
|
26,520
|
|
|
3/12/2019
|
+0.02 / +0.89%
|
2.28
|
2.33
|
2.21
|
2.26
|
2.29
|
2.26
|
20,540
|
|
|
3/11/2019
|
+0.14 / +6.67%
|
2.23
|
2.24
|
2.21
|
2.24
|
2.23
|
2.24
|
9,330
|
|
|
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
|
|
|