|
Closing price on 6/4/2018
|
|
| Open |
2.03 |
| High |
2.09 |
| Low |
2.00 |
| Volume |
71,640 |
| Split-adjusted Price |
2.03 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.01 / +0.50%
|
2.03
|
2.09
|
2.00
|
2.03
|
2.01
|
2.03
|
71,640
|
|
|
6/1/2018
|
+0.10 / +5.21%
|
1.92
|
2.04
|
1.91
|
2.02
|
2.01
|
2.02
|
84,020
|
|
|
5/31/2018
|
+0.12 / +6.67%
|
1.76
|
1.92
|
1.75
|
1.92
|
1.84
|
1.92
|
151,310
|
|
|
5/30/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.74
|
1.80
|
1.75
|
1.80
|
16,590
|
|
|
5/29/2018
|
-0.03 / -1.64%
|
1.80
|
1.88
|
1.77
|
1.80
|
1.81
|
1.80
|
59,820
|
|
|
5/28/2018
|
-0.13 / -6.63%
|
1.98
|
1.98
|
1.83
|
1.83
|
1.86
|
1.83
|
51,120
|
|
|
5/25/2018
|
-0.04 / -2.00%
|
2.00
|
2.00
|
1.93
|
1.96
|
1.95
|
1.96
|
41,540
|
|
|
5/24/2018
|
-0.05 / -2.44%
|
1.94
|
2.05
|
1.94
|
2.00
|
1.97
|
2.00
|
3,040
|
|
|
5/23/2018
|
-0.03 / -1.44%
|
2.01
|
2.08
|
1.94
|
2.05
|
1.95
|
2.05
|
420,200
|
|
|
5/22/2018
|
-0.02 / -0.95%
|
2.10
|
2.10
|
2.00
|
2.08
|
2.05
|
2.08
|
81,570
|
|
|
5/21/2018
|
-0.03 / -1.41%
|
2.12
|
2.13
|
2.07
|
2.10
|
2.10
|
2.10
|
33,890
|
|
|
5/18/2018
|
+0.02 / +0.95%
|
2.11
|
2.18
|
2.09
|
2.13
|
2.11
|
2.13
|
51,120
|
|
|
5/17/2018
|
+0.01 / +0.48%
|
2.06
|
2.13
|
2.06
|
2.11
|
2.10
|
2.11
|
105,800
|
|
|
5/16/2018
|
-0.04 / -1.87%
|
2.14
|
2.14
|
2.06
|
2.10
|
2.11
|
2.10
|
24,180
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.13
|
2.14
|
2.09
|
2.14
|
2.11
|
2.14
|
54,380
|
|
|
5/14/2018
|
+0.04 / +1.90%
|
2.10
|
2.15
|
2.05
|
2.14
|
2.10
|
2.14
|
56,200
|
|
|
5/11/2018
|
+0.02 / +0.96%
|
2.02
|
2.14
|
2.01
|
2.10
|
2.07
|
2.10
|
22,240
|
|
|
5/10/2018
|
-0.10 / -4.59%
|
2.18
|
2.18
|
2.08
|
2.08
|
2.10
|
2.08
|
26,620
|
|
|
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
|
|
|