|
|
Closing price on 5/8/2019
|
|
| Open |
2.01 |
| High |
2.05 |
| Low |
1.95 |
| Volume |
57,130 |
| Split-adjusted Price |
2.00 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.02 / -0.99%
|
2.01
|
2.05
|
1.95
|
2.00
|
2.00
|
2.00
|
57,130
|
|
|
5/7/2019
|
-0.06 / -2.88%
|
2.08
|
2.13
|
2.01
|
2.02
|
2.02
|
2.02
|
106,830
|
|
|
5/6/2019
|
-0.01 / -0.48%
|
2.01
|
2.08
|
1.96
|
2.08
|
2.00
|
2.08
|
190,940
|
|
|
5/3/2019
|
-0.15 / -6.70%
|
2.24
|
2.24
|
2.09
|
2.09
|
2.09
|
2.09
|
451,620
|
|
|
5/2/2019
|
-0.16 / -6.67%
|
2.50
|
2.50
|
2.24
|
2.24
|
2.27
|
2.24
|
66,990
|
|
|
4/26/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.24
|
2.40
|
2.27
|
2.40
|
71,210
|
|
|
4/25/2019
|
+0.12 / +5.26%
|
2.43
|
2.43
|
2.35
|
2.40
|
2.42
|
2.40
|
214,120
|
|
|
4/24/2019
|
+0.14 / +6.54%
|
2.14
|
2.28
|
2.10
|
2.28
|
2.28
|
2.28
|
140,860
|
|
|
4/23/2019
|
0.00 / 0.00%
|
2.13
|
2.20
|
2.13
|
2.14
|
2.17
|
2.14
|
50,270
|
|
|
4/22/2019
|
0.00 / 0.00%
|
2.14
|
2.14
|
2.13
|
2.14
|
2.14
|
2.14
|
37,710
|
|
|
4/19/2019
|
-0.02 / -0.93%
|
2.16
|
2.16
|
2.14
|
2.14
|
2.16
|
2.14
|
46,820
|
|
|
4/18/2019
|
0.00 / 0.00%
|
2.15
|
2.18
|
2.11
|
2.16
|
2.15
|
2.16
|
59,090
|
|
|
4/17/2019
|
+0.07 / +3.35%
|
2.10
|
2.16
|
2.09
|
2.16
|
2.11
|
2.16
|
47,320
|
|
|
4/16/2019
|
-0.01 / -0.48%
|
2.06
|
2.10
|
2.06
|
2.09
|
2.08
|
2.09
|
22,600
|
|
|
4/12/2019
|
0.00 / 0.00%
|
2.05
|
2.14
|
2.05
|
2.10
|
2.12
|
2.10
|
37,340
|
|
|
4/11/2019
|
-0.05 / -2.33%
|
2.09
|
2.15
|
2.08
|
2.10
|
2.11
|
2.10
|
43,040
|
|
|
4/10/2019
|
-0.03 / -1.38%
|
2.06
|
2.17
|
2.06
|
2.15
|
2.12
|
2.15
|
33,070
|
|
|
4/9/2019
|
-0.01 / -0.46%
|
2.18
|
2.20
|
2.15
|
2.18
|
2.15
|
2.18
|
8,830
|
|
|
4/8/2019
|
+0.09 / +4.29%
|
2.10
|
2.23
|
2.08
|
2.19
|
2.11
|
2.19
|
20,360
|
|
|
4/5/2019
|
-0.14 / -6.25%
|
2.24
|
2.24
|
2.09
|
2.10
|
2.11
|
2.10
|
121,810
|
|
|
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
|
|
|
|
|
|