|
Closing price on 5/7/2020
|
|
| Open |
1.53 |
| High |
1.53 |
| Low |
1.47 |
| Volume |
36,170 |
| Split-adjusted Price |
1.52 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.06 / +4.11%
|
1.53
|
1.53
|
1.47
|
1.52
|
1.49
|
1.52
|
36,170
|
|
|
5/6/2020
|
-0.03 / -2.01%
|
1.46
|
1.51
|
1.46
|
1.46
|
1.47
|
1.46
|
46,110
|
|
|
5/5/2020
|
-0.07 / -4.49%
|
1.51
|
1.55
|
1.46
|
1.49
|
1.48
|
1.49
|
39,190
|
|
|
5/4/2020
|
0.00 / 0.00%
|
1.51
|
1.56
|
1.51
|
1.56
|
1.54
|
1.56
|
1,180
|
|
|
4/29/2020
|
0.00 / 0.00%
|
1.52
|
1.56
|
1.50
|
1.56
|
1.53
|
1.56
|
55,000
|
|
|
4/28/2020
|
-0.04 / -2.50%
|
1.58
|
1.58
|
1.51
|
1.56
|
1.55
|
1.56
|
22,580
|
|
|
4/27/2020
|
+0.07 / +4.58%
|
1.53
|
1.61
|
1.52
|
1.60
|
1.58
|
1.60
|
90,410
|
|
|
4/24/2020
|
-0.07 / -4.38%
|
1.60
|
1.60
|
1.51
|
1.53
|
1.54
|
1.53
|
59,570
|
|
|
4/23/2020
|
+0.03 / +1.91%
|
1.53
|
1.60
|
1.51
|
1.60
|
1.55
|
1.60
|
124,540
|
|
|
4/22/2020
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.51
|
1.57
|
1.53
|
1.57
|
51,530
|
|
|
4/21/2020
|
-0.01 / -0.63%
|
1.58
|
1.67
|
1.51
|
1.57
|
1.60
|
1.57
|
55,610
|
|
|
4/20/2020
|
+0.10 / +6.76%
|
1.50
|
1.58
|
1.50
|
1.58
|
1.57
|
1.58
|
140,760
|
|
|
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
|
|
|