|
Closing price on 8/11/2020
|
|
| Open |
1.44 |
| High |
1.44 |
| Low |
1.40 |
| Volume |
76,770 |
| Split-adjusted Price |
1.42 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
0.00 / 0.00%
|
1.44
|
1.44
|
1.40
|
1.42
|
1.41
|
1.42
|
76,770
|
|
|
8/10/2020
|
0.00 / 0.00%
|
1.44
|
1.45
|
1.40
|
1.42
|
1.42
|
1.42
|
51,380
|
|
|
8/7/2020
|
+0.02 / +1.43%
|
1.41
|
1.42
|
1.41
|
1.42
|
1.42
|
1.42
|
4,530
|
|
|
8/6/2020
|
0.00 / 0.00%
|
1.38
|
1.41
|
1.34
|
1.40
|
1.40
|
1.40
|
41,310
|
|
|
8/5/2020
|
+0.02 / +1.45%
|
1.38
|
1.40
|
1.36
|
1.40
|
1.39
|
1.40
|
53,970
|
|
|
8/4/2020
|
+0.03 / +2.22%
|
1.36
|
1.41
|
1.36
|
1.38
|
1.36
|
1.38
|
48,360
|
|
|
8/3/2020
|
-0.03 / -2.17%
|
1.38
|
1.39
|
1.29
|
1.35
|
1.33
|
1.35
|
81,800
|
|
|
7/31/2020
|
-0.02 / -1.43%
|
1.33
|
1.40
|
1.33
|
1.38
|
1.40
|
1.38
|
16,430
|
|
|
7/30/2020
|
+0.09 / +6.87%
|
1.36
|
1.40
|
1.32
|
1.40
|
1.39
|
1.40
|
204,540
|
|
|
7/29/2020
|
-0.09 / -6.43%
|
1.33
|
1.42
|
1.31
|
1.31
|
1.33
|
1.31
|
79,940
|
|
|
7/28/2020
|
+0.01 / +0.72%
|
1.32
|
1.40
|
1.30
|
1.40
|
1.35
|
1.40
|
127,620
|
|
|
7/27/2020
|
-0.10 / -6.71%
|
1.39
|
1.49
|
1.39
|
1.39
|
1.42
|
1.39
|
122,340
|
|
|
7/24/2020
|
-0.02 / -1.32%
|
1.55
|
1.55
|
1.41
|
1.49
|
1.45
|
1.49
|
102,770
|
|
|
7/23/2020
|
-0.06 / -3.82%
|
1.54
|
1.58
|
1.51
|
1.51
|
1.53
|
1.51
|
67,230
|
|
|
7/22/2020
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.55
|
1.57
|
1.57
|
1.57
|
29,720
|
|
|
7/21/2020
|
-0.01 / -0.63%
|
1.54
|
1.58
|
1.54
|
1.57
|
1.56
|
1.57
|
17,970
|
|
|
7/20/2020
|
-0.01 / -0.63%
|
1.60
|
1.60
|
1.55
|
1.58
|
1.57
|
1.58
|
44,530
|
|
|
7/17/2020
|
+0.02 / +1.27%
|
1.59
|
1.59
|
1.56
|
1.59
|
1.57
|
1.59
|
15,320
|
|
|
7/16/2020
|
-0.03 / -1.88%
|
1.59
|
1.60
|
1.56
|
1.57
|
1.57
|
1.57
|
98,900
|
|
|
7/15/2020
|
0.00 / 0.00%
|
1.61
|
1.61
|
1.57
|
1.60
|
1.58
|
1.60
|
53,230
|
|
|
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
|
|
|