|
|
Closing price on 7/3/2017
|
|
| Open |
3.82 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
420,650 |
| Split-adjusted Price |
3.91 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2017
|
-0.01 / -0.29%
|
3.44
|
3.50
|
3.40
|
3.43
|
3.44
|
3.43
|
663,400
|
|
|
6/15/2017
|
-0.21 / -5.75%
|
3.55
|
3.65
|
3.40
|
3.44
|
3.44
|
3.44
|
1,539,520
|
|
|
6/14/2017
|
-0.27 / -6.89%
|
3.91
|
4.19
|
3.65
|
3.65
|
3.87
|
3.65
|
2,245,950
|
|
|
6/13/2017
|
-0.28 / -6.67%
|
3.91
|
4.20
|
3.91
|
3.92
|
3.94
|
3.92
|
2,095,470
|
|
|
6/12/2017
|
-0.31 / -6.87%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
365,240
|
|
|
6/9/2017
|
-0.33 / -6.82%
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
4.51
|
322,330
|
|
|
6/8/2017
|
-0.36 / -6.92%
|
5.20
|
5.30
|
4.84
|
4.84
|
4.92
|
4.84
|
1,726,140
|
|
|
6/7/2017
|
+0.17 / +3.38%
|
5.38
|
5.38
|
4.70
|
5.20
|
5.30
|
5.20
|
1,958,590
|
|
|
6/6/2017
|
+0.32 / +6.79%
|
5.03
|
5.03
|
5.00
|
5.03
|
5.03
|
5.03
|
1,442,760
|
|
|
6/5/2017
|
+0.30 / +6.80%
|
4.71
|
4.71
|
4.61
|
4.71
|
4.71
|
4.71
|
562,940
|
|
|
6/2/2017
|
+0.28 / +6.78%
|
4.20
|
4.41
|
4.20
|
4.41
|
4.38
|
4.41
|
1,328,100
|
|
|
6/1/2017
|
+0.27 / +6.99%
|
3.93
|
4.13
|
3.90
|
4.13
|
4.08
|
4.13
|
1,531,780
|
|
|
5/31/2017
|
+0.21 / +5.75%
|
3.45
|
3.88
|
3.45
|
3.86
|
3.57
|
3.86
|
1,083,360
|
|
|
5/30/2017
|
+0.12 / +3.40%
|
3.77
|
3.77
|
3.53
|
3.65
|
3.70
|
3.65
|
1,939,340
|
|
|
5/29/2017
|
+0.23 / +6.97%
|
3.52
|
3.53
|
3.50
|
3.53
|
3.53
|
3.53
|
596,650
|
|
|
5/26/2017
|
+0.21 / +6.80%
|
3.12
|
3.30
|
3.00
|
3.30
|
3.26
|
3.30
|
977,830
|
|
|
5/25/2017
|
-0.11 / -3.44%
|
3.20
|
3.20
|
3.00
|
3.09
|
3.05
|
3.09
|
827,630
|
|
|
5/24/2017
|
+0.09 / +2.89%
|
3.32
|
3.32
|
3.04
|
3.20
|
3.27
|
3.20
|
2,205,280
|
|
|
5/23/2017
|
+0.20 / +6.87%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
278,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|