|
|
Closing price on 6/8/2020
|
|
| Open |
1.75 |
| High |
1.79 |
| Low |
1.68 |
| Volume |
383,890 |
| Split-adjusted Price |
1.74 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2020
|
0.00 / 0.00%
|
1.55
|
1.57
|
1.53
|
1.55
|
1.54
|
1.55
|
84,920
|
|
|
5/14/2020
|
+0.04 / +2.65%
|
1.51
|
1.56
|
1.51
|
1.55
|
1.53
|
1.55
|
79,690
|
|
|
5/13/2020
|
+0.01 / +0.67%
|
1.48
|
1.52
|
1.48
|
1.51
|
1.48
|
1.51
|
108,500
|
|
|
5/12/2020
|
0.00 / 0.00%
|
1.50
|
1.52
|
1.48
|
1.50
|
1.48
|
1.50
|
18,190
|
|
|
5/11/2020
|
-0.01 / -0.66%
|
1.49
|
1.50
|
1.48
|
1.50
|
1.49
|
1.50
|
40,320
|
|
|
5/8/2020
|
-0.01 / -0.66%
|
1.51
|
1.51
|
1.48
|
1.51
|
1.48
|
1.51
|
41,190
|
|
|
5/7/2020
|
+0.06 / +4.11%
|
1.53
|
1.53
|
1.47
|
1.52
|
1.49
|
1.52
|
36,170
|
|
|
5/6/2020
|
-0.03 / -2.01%
|
1.46
|
1.51
|
1.46
|
1.46
|
1.47
|
1.46
|
46,110
|
|
|
5/5/2020
|
-0.07 / -4.49%
|
1.51
|
1.55
|
1.46
|
1.49
|
1.48
|
1.49
|
39,190
|
|
|
5/4/2020
|
0.00 / 0.00%
|
1.51
|
1.56
|
1.51
|
1.56
|
1.54
|
1.56
|
1,180
|
|
|
4/29/2020
|
0.00 / 0.00%
|
1.52
|
1.56
|
1.50
|
1.56
|
1.53
|
1.56
|
55,000
|
|
|
4/28/2020
|
-0.04 / -2.50%
|
1.58
|
1.58
|
1.51
|
1.56
|
1.55
|
1.56
|
22,580
|
|
|
4/27/2020
|
+0.07 / +4.58%
|
1.53
|
1.61
|
1.52
|
1.60
|
1.58
|
1.60
|
90,410
|
|
|
4/24/2020
|
-0.07 / -4.38%
|
1.60
|
1.60
|
1.51
|
1.53
|
1.54
|
1.53
|
59,570
|
|
|
|
|
|