|
|
Closing price on 7/14/2020
|
|
| Open |
1.62 |
| High |
1.63 |
| Low |
1.58 |
| Volume |
25,890 |
| Split-adjusted Price |
1.60 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2020
|
-0.03 / -1.84%
|
1.62
|
1.63
|
1.58
|
1.60
|
1.58
|
1.60
|
25,890
|
|
|
7/13/2020
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.60
|
1.63
|
1.61
|
1.63
|
60,950
|
|
|
7/10/2020
|
0.00 / 0.00%
|
1.58
|
1.64
|
1.58
|
1.63
|
1.59
|
1.63
|
57,070
|
|
|
7/9/2020
|
+0.02 / +1.24%
|
1.60
|
1.65
|
1.60
|
1.63
|
1.60
|
1.63
|
370,900
|
|
|
7/8/2020
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.55
|
1.61
|
1.60
|
1.61
|
906,640
|
|
|
7/7/2020
|
-0.01 / -0.62%
|
1.57
|
1.69
|
1.57
|
1.61
|
1.64
|
1.61
|
56,140
|
|
|
7/6/2020
|
+0.03 / +1.89%
|
1.59
|
1.62
|
1.56
|
1.62
|
1.59
|
1.62
|
38,990
|
|
|
7/3/2020
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.59
|
1.59
|
1.62
|
1.59
|
10,160
|
|
|
7/2/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.52
|
1.59
|
1.58
|
1.59
|
25,310
|
|
|
7/1/2020
|
+0.03 / +1.92%
|
1.56
|
1.61
|
1.52
|
1.59
|
1.57
|
1.59
|
80,450
|
|
|
6/30/2020
|
-0.05 / -3.11%
|
1.66
|
1.66
|
1.54
|
1.56
|
1.58
|
1.56
|
66,450
|
|
|
6/29/2020
|
-0.12 / -6.94%
|
1.66
|
1.69
|
1.61
|
1.61
|
1.62
|
1.61
|
285,820
|
|
|
6/26/2020
|
-0.01 / -0.57%
|
1.74
|
1.79
|
1.66
|
1.73
|
1.71
|
1.73
|
74,890
|
|
|
6/25/2020
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.68
|
1.74
|
1.72
|
1.74
|
129,500
|
|
|
6/24/2020
|
-0.11 / -5.95%
|
1.87
|
1.87
|
1.74
|
1.74
|
1.78
|
1.74
|
110,580
|
|
|
6/23/2020
|
-0.03 / -1.60%
|
1.82
|
1.88
|
1.81
|
1.85
|
1.85
|
1.85
|
120,930
|
|
|
6/22/2020
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.80
|
1.88
|
1.85
|
1.88
|
347,190
|
|
|
6/19/2020
|
-0.02 / -1.05%
|
1.90
|
1.90
|
1.83
|
1.88
|
1.86
|
1.88
|
74,580
|
|
|
6/18/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.77
|
1.90
|
1.84
|
1.90
|
157,100
|
|
|
6/17/2020
|
+0.11 / +6.15%
|
1.85
|
1.91
|
1.82
|
1.90
|
1.89
|
1.90
|
234,780
|
|
|
6/16/2020
|
-0.02 / -1.10%
|
1.76
|
1.85
|
1.76
|
1.79
|
1.80
|
1.79
|
254,760
|
|
|
6/15/2020
|
-0.12 / -6.22%
|
2.02
|
2.02
|
1.81
|
1.81
|
1.89
|
1.81
|
252,890
|
|
|
6/12/2020
|
+0.03 / +1.58%
|
1.77
|
1.93
|
1.77
|
1.93
|
1.84
|
1.93
|
146,430
|
|
|
6/11/2020
|
+0.03 / +1.60%
|
1.93
|
2.00
|
1.89
|
1.90
|
1.98
|
1.90
|
1,061,630
|
|
|
6/10/2020
|
+0.12 / +6.86%
|
1.74
|
1.87
|
1.68
|
1.87
|
1.86
|
1.87
|
701,040
|
|
|
6/9/2020
|
+0.01 / +0.57%
|
1.74
|
1.75
|
1.64
|
1.75
|
1.73
|
1.75
|
147,400
|
|
|
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
|
|
|
|
|
|