|
Closing price on 6/26/2020
|
|
| Open |
1.74 |
| High |
1.79 |
| Low |
1.66 |
| Volume |
74,890 |
| Split-adjusted Price |
1.73 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
-0.01 / -0.57%
|
1.74
|
1.79
|
1.66
|
1.73
|
1.71
|
1.73
|
74,890
|
|
|
6/25/2020
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.68
|
1.74
|
1.72
|
1.74
|
129,500
|
|
|
6/24/2020
|
-0.11 / -5.95%
|
1.87
|
1.87
|
1.74
|
1.74
|
1.78
|
1.74
|
110,580
|
|
|
6/23/2020
|
-0.03 / -1.60%
|
1.82
|
1.88
|
1.81
|
1.85
|
1.85
|
1.85
|
120,930
|
|
|
6/22/2020
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.80
|
1.88
|
1.85
|
1.88
|
347,190
|
|
|
6/19/2020
|
-0.02 / -1.05%
|
1.90
|
1.90
|
1.83
|
1.88
|
1.86
|
1.88
|
74,580
|
|
|
6/18/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.77
|
1.90
|
1.84
|
1.90
|
157,100
|
|
|
6/17/2020
|
+0.11 / +6.15%
|
1.85
|
1.91
|
1.82
|
1.90
|
1.89
|
1.90
|
234,780
|
|
|
6/16/2020
|
-0.02 / -1.10%
|
1.76
|
1.85
|
1.76
|
1.79
|
1.80
|
1.79
|
254,760
|
|
|
6/15/2020
|
-0.12 / -6.22%
|
2.02
|
2.02
|
1.81
|
1.81
|
1.89
|
1.81
|
252,890
|
|
|
6/12/2020
|
+0.03 / +1.58%
|
1.77
|
1.93
|
1.77
|
1.93
|
1.84
|
1.93
|
146,430
|
|
|
6/11/2020
|
+0.03 / +1.60%
|
1.93
|
2.00
|
1.89
|
1.90
|
1.98
|
1.90
|
1,061,630
|
|
|
6/10/2020
|
+0.12 / +6.86%
|
1.74
|
1.87
|
1.68
|
1.87
|
1.86
|
1.87
|
701,040
|
|
|
6/9/2020
|
+0.01 / +0.57%
|
1.74
|
1.75
|
1.64
|
1.75
|
1.73
|
1.75
|
147,400
|
|
|
6/8/2020
|
+0.06 / +3.57%
|
1.75
|
1.79
|
1.68
|
1.74
|
1.72
|
1.74
|
383,890
|
|
|
6/5/2020
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.63
|
1.68
|
1.68
|
1.68
|
82,850
|
|
|
6/4/2020
|
+0.03 / +1.81%
|
1.61
|
1.70
|
1.56
|
1.69
|
1.62
|
1.69
|
163,720
|
|
|
6/3/2020
|
-0.06 / -3.49%
|
1.61
|
1.69
|
1.60
|
1.66
|
1.62
|
1.66
|
326,930
|
|
|
6/2/2020
|
-0.01 / -0.58%
|
1.84
|
1.85
|
1.61
|
1.72
|
1.72
|
1.72
|
157,110
|
|
|
6/1/2020
|
+0.11 / +6.79%
|
1.73
|
1.73
|
1.71
|
1.73
|
1.73
|
1.73
|
448,770
|
|
|
5/29/2020
|
+0.10 / +6.58%
|
1.52
|
1.62
|
1.50
|
1.62
|
1.60
|
1.62
|
469,740
|
|
|
5/28/2020
|
+0.02 / +1.33%
|
1.52
|
1.52
|
1.49
|
1.52
|
1.50
|
1.52
|
36,650
|
|
|
5/27/2020
|
-0.01 / -0.66%
|
1.52
|
1.52
|
1.50
|
1.50
|
1.51
|
1.50
|
60,080
|
|
|
5/26/2020
|
0.00 / 0.00%
|
1.50
|
1.52
|
1.48
|
1.51
|
1.51
|
1.51
|
43,680
|
|
|
5/25/2020
|
+0.01 / +0.67%
|
1.50
|
1.52
|
1.50
|
1.51
|
1.51
|
1.51
|
71,440
|
|
|
5/22/2020
|
-0.01 / -0.66%
|
1.51
|
1.51
|
1.49
|
1.50
|
1.50
|
1.50
|
20,920
|
|
|
5/21/2020
|
-0.01 / -0.66%
|
1.52
|
1.52
|
1.49
|
1.51
|
1.50
|
1.51
|
37,320
|
|
|
5/20/2020
|
-0.02 / -1.30%
|
1.54
|
1.54
|
1.49
|
1.52
|
1.51
|
1.52
|
60,340
|
|
|
5/19/2020
|
+0.04 / +2.67%
|
1.50
|
1.54
|
1.50
|
1.54
|
1.52
|
1.54
|
17,790
|
|
|
5/18/2020
|
-0.05 / -3.23%
|
1.52
|
1.54
|
1.50
|
1.50
|
1.51
|
1.50
|
25,240
|
|
|