|
Closing price on 5/18/2017
|
|
| Open |
2.66 |
| High |
2.75 |
| Low |
2.66 |
| Volume |
204,650 |
| Split-adjusted Price |
2.67 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
-0.08 / -2.91%
|
2.66
|
2.75
|
2.66
|
2.67
|
2.70
|
2.67
|
204,650
|
|
|
5/17/2017
|
-0.10 / -3.51%
|
2.85
|
2.90
|
2.75
|
2.75
|
2.80
|
2.75
|
119,490
|
|
|
5/16/2017
|
+0.05 / +1.79%
|
2.81
|
2.97
|
2.80
|
2.85
|
2.89
|
2.85
|
374,390
|
|
|
5/15/2017
|
+0.11 / +4.09%
|
2.63
|
2.83
|
2.63
|
2.80
|
2.74
|
2.80
|
302,210
|
|
|
5/12/2017
|
-0.02 / -0.74%
|
2.71
|
2.72
|
2.61
|
2.69
|
2.67
|
2.69
|
127,610
|
|
|
5/11/2017
|
-0.03 / -1.09%
|
2.89
|
2.89
|
2.71
|
2.71
|
2.74
|
2.71
|
264,280
|
|
|
5/10/2017
|
+0.07 / +2.62%
|
2.72
|
2.83
|
2.63
|
2.74
|
2.73
|
2.74
|
476,090
|
|
|
5/9/2017
|
+0.11 / +4.30%
|
2.56
|
2.73
|
2.56
|
2.67
|
2.70
|
2.67
|
779,750
|
|
|
5/8/2017
|
0.00 / 0.00%
|
2.59
|
2.59
|
2.54
|
2.56
|
2.56
|
2.56
|
95,270
|
|
|
5/5/2017
|
+0.07 / +2.81%
|
2.49
|
2.62
|
2.49
|
2.56
|
2.56
|
2.56
|
171,410
|
|
|
5/4/2017
|
-0.04 / -1.58%
|
2.41
|
2.53
|
2.41
|
2.49
|
2.50
|
2.49
|
77,350
|
|
|
5/3/2017
|
+0.01 / +0.40%
|
2.45
|
2.57
|
2.45
|
2.53
|
2.51
|
2.53
|
62,700
|
|
|
4/28/2017
|
-0.06 / -2.33%
|
2.59
|
2.60
|
2.51
|
2.52
|
2.55
|
2.52
|
95,370
|
|
|
4/27/2017
|
+0.02 / +0.78%
|
2.56
|
2.59
|
2.51
|
2.58
|
2.54
|
2.58
|
132,810
|
|
|
4/26/2017
|
+0.01 / +0.39%
|
2.51
|
2.56
|
2.47
|
2.56
|
2.52
|
2.56
|
140,560
|
|
|
4/25/2017
|
-0.17 / -6.25%
|
2.61
|
2.68
|
2.53
|
2.55
|
2.60
|
2.55
|
262,030
|
|
|
4/24/2017
|
+0.16 / +6.25%
|
2.64
|
2.73
|
2.64
|
2.72
|
2.71
|
2.72
|
804,730
|
|
|
4/21/2017
|
+0.13 / +5.35%
|
2.44
|
2.56
|
2.44
|
2.56
|
2.52
|
2.56
|
237,290
|
|
|
4/20/2017
|
+0.01 / +0.41%
|
2.42
|
2.43
|
2.41
|
2.43
|
2.42
|
2.43
|
68,680
|
|
|
4/19/2017
|
+0.01 / +0.41%
|
2.41
|
2.44
|
2.40
|
2.42
|
2.41
|
2.42
|
46,950
|
|
|
4/18/2017
|
+0.01 / +0.42%
|
2.40
|
2.42
|
2.40
|
2.41
|
2.41
|
2.41
|
78,940
|
|
|
4/17/2017
|
-0.04 / -1.64%
|
2.45
|
2.46
|
2.37
|
2.40
|
2.40
|
2.40
|
180,710
|
|
|
4/14/2017
|
+0.04 / +1.67%
|
2.40
|
2.44
|
2.38
|
2.44
|
2.40
|
2.44
|
321,840
|
|
|
4/13/2017
|
-0.04 / -1.64%
|
2.43
|
2.44
|
2.40
|
2.40
|
2.41
|
2.40
|
252,770
|
|
|
4/12/2017
|
+0.04 / +1.67%
|
2.40
|
2.44
|
2.39
|
2.44
|
2.41
|
2.44
|
234,900
|
|
|
4/11/2017
|
0.00 / 0.00%
|
2.40
|
2.48
|
2.40
|
2.40
|
2.42
|
2.40
|
283,660
|
|
|
4/10/2017
|
+0.01 / +0.42%
|
2.45
|
2.45
|
2.35
|
2.40
|
2.39
|
2.40
|
125,770
|
|
|
4/7/2017
|
-0.01 / -0.42%
|
2.40
|
2.40
|
2.36
|
2.39
|
2.38
|
2.39
|
111,700
|
|
|
4/5/2017
|
+0.02 / +0.84%
|
2.37
|
2.50
|
2.36
|
2.40
|
2.42
|
2.40
|
123,960
|
|
|
4/4/2017
|
-0.12 / -4.80%
|
2.50
|
2.50
|
2.38
|
2.38
|
2.40
|
2.38
|
274,140
|
|
|