|
|
Closing price on 8/14/2017
|
|
| Open |
4.64 |
| High |
4.88 |
| Low |
4.64 |
| Volume |
313,500 |
| Split-adjusted Price |
4.79 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.11 / +2.35%
|
4.64
|
4.88
|
4.64
|
4.79
|
4.75
|
4.79
|
313,500
|
|
|
8/11/2017
|
-0.04 / -0.85%
|
4.72
|
4.72
|
4.60
|
4.68
|
4.65
|
4.68
|
468,540
|
|
|
8/10/2017
|
-0.08 / -1.67%
|
4.84
|
4.84
|
4.68
|
4.72
|
4.74
|
4.72
|
268,360
|
|
|
8/9/2017
|
+0.17 / +3.67%
|
4.62
|
4.80
|
4.60
|
4.80
|
4.67
|
4.80
|
873,740
|
|
|
8/8/2017
|
-0.23 / -4.73%
|
4.86
|
4.86
|
4.63
|
4.63
|
4.70
|
4.63
|
978,460
|
|
|
8/7/2017
|
-0.08 / -1.62%
|
4.95
|
5.05
|
4.82
|
4.86
|
4.94
|
4.86
|
692,140
|
|
|
8/4/2017
|
+0.29 / +6.24%
|
4.69
|
4.94
|
4.69
|
4.94
|
4.77
|
4.94
|
509,050
|
|
|
8/3/2017
|
-0.03 / -0.64%
|
4.38
|
4.98
|
4.38
|
4.65
|
4.59
|
4.65
|
654,970
|
|
|
8/2/2017
|
-0.35 / -6.96%
|
4.90
|
5.00
|
4.68
|
4.68
|
4.73
|
4.68
|
1,099,800
|
|
|
8/1/2017
|
-0.37 / -6.85%
|
5.30
|
5.31
|
5.03
|
5.03
|
5.08
|
5.03
|
902,040
|
|
|
7/31/2017
|
0.00 / 0.00%
|
5.31
|
5.76
|
5.31
|
5.40
|
5.56
|
5.40
|
595,480
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|