|
|
Closing price on 7/28/2017
|
|
| Open |
5.25 |
| High |
5.69 |
| Low |
5.18 |
| Volume |
945,740 |
| Split-adjusted Price |
5.40 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
-0.09 / -1.64%
|
5.25
|
5.69
|
5.18
|
5.40
|
5.38
|
5.40
|
945,740
|
|
|
7/27/2017
|
+0.16 / +3.00%
|
5.70
|
5.70
|
5.33
|
5.49
|
5.66
|
5.49
|
2,950,070
|
|
|
7/26/2017
|
+0.34 / +6.81%
|
5.33
|
5.33
|
5.33
|
5.33
|
5.33
|
5.33
|
414,690
|
|
|
7/25/2017
|
+0.32 / +6.85%
|
4.67
|
4.99
|
4.52
|
4.99
|
4.86
|
4.99
|
725,750
|
|
|
7/24/2017
|
-0.26 / -5.27%
|
4.59
|
5.00
|
4.59
|
4.67
|
4.79
|
4.67
|
918,150
|
|
|
7/21/2017
|
-0.37 / -6.98%
|
5.30
|
5.49
|
4.93
|
4.93
|
5.12
|
4.93
|
958,350
|
|
|
7/20/2017
|
+0.27 / +5.37%
|
4.70
|
5.30
|
4.68
|
5.30
|
4.81
|
5.30
|
1,008,770
|
|
|
7/19/2017
|
-0.37 / -6.85%
|
5.40
|
5.42
|
5.03
|
5.03
|
5.13
|
5.03
|
2,132,220
|
|
|
7/18/2017
|
+0.22 / +4.25%
|
5.34
|
5.54
|
4.83
|
5.40
|
5.43
|
5.40
|
2,636,850
|
|
|
7/17/2017
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.70
|
5.18
|
5.08
|
5.18
|
1,062,840
|
|
|
7/14/2017
|
+0.31 / +6.83%
|
4.24
|
4.85
|
4.24
|
4.85
|
4.72
|
4.85
|
1,224,960
|
|
|
7/13/2017
|
+0.29 / +6.82%
|
4.54
|
4.54
|
4.28
|
4.54
|
4.49
|
4.54
|
1,882,700
|
|
|
7/12/2017
|
+0.27 / +6.78%
|
3.99
|
4.25
|
3.95
|
4.25
|
4.18
|
4.25
|
1,038,310
|
|
|
7/11/2017
|
-0.04 / -1.00%
|
3.93
|
4.00
|
3.92
|
3.98
|
3.95
|
3.98
|
380,760
|
|
|
7/10/2017
|
-0.03 / -0.74%
|
4.05
|
4.05
|
3.90
|
4.02
|
3.96
|
4.02
|
435,380
|
|
|
7/7/2017
|
+0.18 / +4.65%
|
3.94
|
4.14
|
3.86
|
4.05
|
4.08
|
4.05
|
1,299,850
|
|
|
7/6/2017
|
-0.05 / -1.28%
|
3.91
|
3.91
|
3.81
|
3.87
|
3.86
|
3.87
|
649,200
|
|
|
7/5/2017
|
+0.07 / +1.82%
|
3.71
|
3.95
|
3.71
|
3.92
|
3.82
|
3.92
|
702,040
|
|
|
7/4/2017
|
-0.06 / -1.53%
|
3.90
|
3.95
|
3.70
|
3.85
|
3.86
|
3.85
|
367,590
|
|
|
7/3/2017
|
-0.09 / -2.25%
|
3.82
|
4.00
|
3.80
|
3.91
|
3.89
|
3.91
|
420,650
|
|
|
6/30/2017
|
-0.02 / -0.50%
|
4.09
|
4.09
|
3.93
|
4.00
|
3.96
|
4.00
|
444,060
|
|
|
6/29/2017
|
+0.13 / +3.34%
|
3.82
|
4.09
|
3.82
|
4.02
|
4.02
|
4.02
|
594,820
|
|
|
6/28/2017
|
+0.17 / +4.57%
|
3.72
|
3.98
|
3.70
|
3.89
|
3.89
|
3.89
|
460,830
|
|
|
6/27/2017
|
-0.23 / -5.82%
|
3.94
|
3.99
|
3.70
|
3.72
|
3.80
|
3.72
|
626,250
|
|
|
6/26/2017
|
+0.09 / +2.33%
|
3.86
|
4.13
|
3.86
|
3.95
|
3.99
|
3.95
|
695,580
|
|
|
6/23/2017
|
-0.29 / -6.99%
|
3.97
|
4.15
|
3.86
|
3.86
|
3.92
|
3.86
|
1,071,930
|
|
|
6/22/2017
|
+0.20 / +5.06%
|
4.20
|
4.22
|
4.00
|
4.15
|
4.20
|
4.15
|
2,556,020
|
|
|
6/21/2017
|
+0.25 / +6.76%
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
3.95
|
202,900
|
|
|
6/20/2017
|
+0.24 / +6.94%
|
3.50
|
3.70
|
3.44
|
3.70
|
3.65
|
3.70
|
681,830
|
|
|
6/19/2017
|
+0.03 / +0.87%
|
3.49
|
3.49
|
3.21
|
3.46
|
3.39
|
3.46
|
1,225,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|