|
|
Closing price on 6/4/2019
|
|
| Open |
2.00 |
| High |
2.09 |
| Low |
2.00 |
| Volume |
6,020 |
| Split-adjusted Price |
2.03 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.03 / +1.50%
|
2.00
|
2.09
|
2.00
|
2.03
|
2.03
|
2.03
|
6,020
|
|
|
6/3/2019
|
-0.12 / -5.66%
|
2.11
|
2.11
|
1.99
|
2.00
|
2.05
|
2.00
|
22,480
|
|
|
5/31/2019
|
0.00 / 0.00%
|
2.11
|
2.12
|
2.11
|
2.12
|
2.12
|
2.12
|
230
|
|
|
5/30/2019
|
-0.01 / -0.47%
|
2.12
|
2.13
|
2.06
|
2.12
|
2.11
|
2.12
|
8,810
|
|
|
5/29/2019
|
+0.11 / +5.45%
|
2.02
|
2.16
|
2.02
|
2.13
|
2.05
|
2.13
|
54,230
|
|
|
5/28/2019
|
0.00 / 0.00%
|
2.02
|
2.02
|
2.00
|
2.02
|
2.02
|
2.02
|
9,760
|
|
|
5/27/2019
|
0.00 / 0.00%
|
1.98
|
2.02
|
1.97
|
2.02
|
1.99
|
2.02
|
32,710
|
|
|
5/24/2019
|
0.00 / 0.00%
|
1.97
|
2.02
|
1.97
|
2.02
|
2.02
|
2.02
|
20,330
|
|
|
5/23/2019
|
+0.02 / +1.00%
|
2.03
|
2.03
|
2.00
|
2.02
|
2.01
|
2.02
|
54,700
|
|
|
5/22/2019
|
-0.03 / -1.48%
|
2.03
|
2.03
|
1.99
|
2.00
|
2.01
|
2.00
|
113,860
|
|
|
5/21/2019
|
+0.01 / +0.50%
|
2.00
|
2.03
|
1.99
|
2.03
|
2.01
|
2.03
|
54,600
|
|
|
5/20/2019
|
0.00 / 0.00%
|
1.97
|
2.02
|
1.96
|
2.02
|
2.01
|
2.02
|
77,280
|
|
|
5/17/2019
|
-0.02 / -0.98%
|
2.03
|
2.04
|
2.00
|
2.02
|
2.01
|
2.02
|
48,320
|
|
|
5/16/2019
|
+0.02 / +0.99%
|
2.02
|
2.05
|
2.00
|
2.04
|
2.02
|
2.04
|
113,990
|
|
|
5/15/2019
|
0.00 / 0.00%
|
2.02
|
2.04
|
1.98
|
2.02
|
1.99
|
2.02
|
45,220
|
|
|
5/14/2019
|
-0.04 / -1.94%
|
2.01
|
2.05
|
2.00
|
2.02
|
2.03
|
2.02
|
44,310
|
|
|
5/13/2019
|
-0.01 / -0.48%
|
2.07
|
2.07
|
2.01
|
2.06
|
2.05
|
2.06
|
12,520
|
|
|
5/10/2019
|
+0.06 / +2.99%
|
2.07
|
2.08
|
2.01
|
2.07
|
2.05
|
2.07
|
141,710
|
|
|
5/9/2019
|
+0.01 / +0.50%
|
2.07
|
2.12
|
2.00
|
2.01
|
2.05
|
2.01
|
79,680
|
|
|
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
|
|
|
|
|
|