|
Closing price on 5/9/2018
|
|
| Open |
2.15 |
| High |
2.23 |
| Low |
2.14 |
| Volume |
19,090 |
| Split-adjusted Price |
2.18 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2018
|
+0.01 / +0.46%
|
2.15
|
2.23
|
2.14
|
2.18
|
2.15
|
2.18
|
19,090
|
|
|
5/8/2018
|
+0.08 / +3.83%
|
2.03
|
2.17
|
2.03
|
2.17
|
2.11
|
2.17
|
54,570
|
|
|
5/7/2018
|
+0.03 / +1.46%
|
2.06
|
2.12
|
2.02
|
2.09
|
2.04
|
2.09
|
51,390
|
|
|
5/4/2018
|
-0.07 / -3.29%
|
2.05
|
2.12
|
1.99
|
2.06
|
2.04
|
2.06
|
117,120
|
|
|
5/3/2018
|
-0.07 / -3.18%
|
2.11
|
2.13
|
2.05
|
2.13
|
2.07
|
2.13
|
118,620
|
|
|
5/2/2018
|
-0.01 / -0.45%
|
2.24
|
2.24
|
2.16
|
2.20
|
2.20
|
2.20
|
33,600
|
|
|
4/27/2018
|
-0.09 / -3.91%
|
2.19
|
2.30
|
2.14
|
2.21
|
2.15
|
2.21
|
247,930
|
|
|
4/26/2018
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.24
|
2.30
|
2.28
|
2.30
|
68,520
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.40
|
2.44
|
2.36
|
2.40
|
2.40
|
2.40
|
14,980
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.40
|
2.48
|
2.36
|
2.40
|
2.40
|
2.40
|
108,540
|
|
|
4/20/2018
|
-0.14 / -5.51%
|
2.45
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
194,130
|
|
|
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
|
|
|