|
Closing price on 5/31/2017
|
|
| Open |
3.45 |
| High |
3.88 |
| Low |
3.45 |
| Volume |
1,083,360 |
| Split-adjusted Price |
3.86 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
+0.21 / +5.75%
|
3.45
|
3.88
|
3.45
|
3.86
|
3.57
|
3.86
|
1,083,360
|
|
|
5/30/2017
|
+0.12 / +3.40%
|
3.77
|
3.77
|
3.53
|
3.65
|
3.70
|
3.65
|
1,939,340
|
|
|
5/29/2017
|
+0.23 / +6.97%
|
3.52
|
3.53
|
3.50
|
3.53
|
3.53
|
3.53
|
596,650
|
|
|
5/26/2017
|
+0.21 / +6.80%
|
3.12
|
3.30
|
3.00
|
3.30
|
3.26
|
3.30
|
977,830
|
|
|
5/25/2017
|
-0.11 / -3.44%
|
3.20
|
3.20
|
3.00
|
3.09
|
3.05
|
3.09
|
827,630
|
|
|
5/24/2017
|
+0.09 / +2.89%
|
3.32
|
3.32
|
3.04
|
3.20
|
3.27
|
3.20
|
2,205,280
|
|
|
5/23/2017
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
278,820
|
|
|
5/22/2017
|
+0.19 / +6.99%
|
2.84
|
2.91
|
2.78
|
2.91
|
2.87
|
2.91
|
897,580
|
|
|
5/19/2017
|
+0.05 / +1.87%
|
2.65
|
2.75
|
2.65
|
2.72
|
2.70
|
2.72
|
79,270
|
|
|
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
|
|
|