|
Closing price on 7/9/2018
|
|
| Open |
1.65 |
| High |
1.67 |
| Low |
1.58 |
| Volume |
37,750 |
| Split-adjusted Price |
1.63 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2018
|
-0.04 / -2.11%
|
1.88
|
1.90
|
1.81
|
1.86
|
1.86
|
1.86
|
71,620
|
|
|
6/13/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.87
|
1.90
|
1.89
|
1.90
|
16,130
|
|
|
6/12/2018
|
0.00 / 0.00%
|
1.90
|
1.91
|
1.89
|
1.90
|
1.91
|
1.90
|
87,440
|
|
|
6/11/2018
|
-0.07 / -3.55%
|
1.91
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
45,070
|
|
|
6/8/2018
|
+0.02 / +1.03%
|
1.95
|
1.98
|
1.92
|
1.97
|
1.92
|
1.97
|
19,240
|
|
|
6/7/2018
|
+0.04 / +2.09%
|
1.95
|
1.98
|
1.92
|
1.95
|
1.95
|
1.95
|
15,930
|
|
|
6/6/2018
|
-0.09 / -4.50%
|
2.00
|
2.00
|
1.91
|
1.91
|
1.94
|
1.91
|
62,960
|
|
|
6/5/2018
|
-0.03 / -1.48%
|
2.03
|
2.03
|
2.00
|
2.00
|
2.01
|
2.00
|
23,900
|
|
|
6/4/2018
|
+0.01 / +0.50%
|
2.03
|
2.09
|
2.00
|
2.03
|
2.01
|
2.03
|
71,640
|
|
|
6/1/2018
|
+0.10 / +5.21%
|
1.92
|
2.04
|
1.91
|
2.02
|
2.01
|
2.02
|
84,020
|
|
|
5/31/2018
|
+0.12 / +6.67%
|
1.76
|
1.92
|
1.75
|
1.92
|
1.84
|
1.92
|
151,310
|
|
|
5/30/2018
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.74
|
1.80
|
1.75
|
1.80
|
16,590
|
|
|
5/29/2018
|
-0.03 / -1.64%
|
1.80
|
1.88
|
1.77
|
1.80
|
1.81
|
1.80
|
59,820
|
|
|