|
Closing price on 7/26/2018
|
|
| Open |
1.72 |
| High |
1.84 |
| Low |
1.71 |
| Volume |
62,210 |
| Split-adjusted Price |
1.73 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
+0.01 / +0.58%
|
1.72
|
1.84
|
1.71
|
1.73
|
1.78
|
1.73
|
62,210
|
|
|
7/25/2018
|
+0.05 / +2.99%
|
1.66
|
1.73
|
1.66
|
1.72
|
1.68
|
1.72
|
45,750
|
|
|
7/24/2018
|
-0.06 / -3.47%
|
1.73
|
1.75
|
1.67
|
1.67
|
1.67
|
1.67
|
24,540
|
|
|
7/23/2018
|
0.00 / 0.00%
|
1.73
|
1.76
|
1.66
|
1.73
|
1.70
|
1.73
|
119,590
|
|
|
7/20/2018
|
-0.02 / -1.14%
|
1.83
|
1.83
|
1.73
|
1.73
|
1.74
|
1.73
|
29,860
|
|
|
7/19/2018
|
+0.11 / +6.71%
|
1.60
|
1.75
|
1.59
|
1.75
|
1.74
|
1.75
|
163,490
|
|
|
7/18/2018
|
+0.04 / +2.50%
|
1.60
|
1.64
|
1.57
|
1.64
|
1.60
|
1.64
|
43,860
|
|
|
7/17/2018
|
0.00 / 0.00%
|
1.57
|
1.64
|
1.57
|
1.60
|
1.60
|
1.60
|
20,060
|
|
|
7/16/2018
|
+0.01 / +0.63%
|
1.59
|
1.65
|
1.59
|
1.60
|
1.61
|
1.60
|
58,000
|
|
|
7/13/2018
|
0.00 / 0.00%
|
1.56
|
1.67
|
1.56
|
1.59
|
1.60
|
1.59
|
66,780
|
|
|
7/12/2018
|
0.00 / 0.00%
|
1.55
|
1.60
|
1.53
|
1.59
|
1.54
|
1.59
|
12,330
|
|
|
7/11/2018
|
-0.03 / -1.85%
|
1.61
|
1.61
|
1.57
|
1.59
|
1.60
|
1.59
|
8,590
|
|
|
7/10/2018
|
-0.01 / -0.61%
|
1.63
|
1.63
|
1.57
|
1.62
|
1.59
|
1.62
|
42,200
|
|
|
7/9/2018
|
-0.02 / -1.21%
|
1.65
|
1.67
|
1.58
|
1.63
|
1.62
|
1.63
|
37,750
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.60
|
1.67
|
1.60
|
1.65
|
1.64
|
1.65
|
12,840
|
|
|
7/5/2018
|
-0.06 / -3.51%
|
1.71
|
1.75
|
1.64
|
1.65
|
1.68
|
1.65
|
28,590
|
|
|
7/4/2018
|
0.00 / 0.00%
|
1.63
|
1.77
|
1.63
|
1.71
|
1.70
|
1.71
|
25,850
|
|
|
7/3/2018
|
-0.12 / -6.56%
|
1.83
|
1.83
|
1.71
|
1.71
|
1.74
|
1.71
|
73,430
|
|
|
7/2/2018
|
-0.03 / -1.61%
|
1.86
|
1.86
|
1.82
|
1.83
|
1.84
|
1.83
|
9,430
|
|
|
6/29/2018
|
0.00 / 0.00%
|
1.86
|
1.86
|
1.79
|
1.86
|
1.83
|
1.86
|
24,050
|
|
|
6/28/2018
|
+0.01 / +0.54%
|
1.85
|
1.87
|
1.81
|
1.86
|
1.84
|
1.86
|
61,890
|
|
|
6/27/2018
|
+0.05 / +2.78%
|
1.86
|
1.86
|
1.80
|
1.85
|
1.82
|
1.85
|
21,470
|
|
|
6/26/2018
|
-0.07 / -3.74%
|
1.87
|
1.87
|
1.80
|
1.80
|
1.80
|
1.80
|
39,900
|
|
|
6/25/2018
|
+0.01 / +0.54%
|
1.85
|
1.87
|
1.82
|
1.87
|
1.83
|
1.87
|
54,570
|
|
|
6/22/2018
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.82
|
1.86
|
1.83
|
1.86
|
10,410
|
|
|
6/21/2018
|
+0.05 / +2.76%
|
1.82
|
1.89
|
1.80
|
1.86
|
1.80
|
1.86
|
3,330
|
|
|
6/20/2018
|
-0.04 / -2.16%
|
1.87
|
1.89
|
1.81
|
1.81
|
1.82
|
1.81
|
19,220
|
|
|
6/19/2018
|
-0.05 / -2.63%
|
1.82
|
1.87
|
1.82
|
1.85
|
1.85
|
1.85
|
16,730
|
|
|
6/18/2018
|
+0.04 / +2.15%
|
1.90
|
1.95
|
1.85
|
1.90
|
1.89
|
1.90
|
33,390
|
|
|
6/15/2018
|
0.00 / 0.00%
|
1.86
|
1.90
|
1.85
|
1.86
|
1.86
|
1.86
|
26,340
|
|
|