|
Closing price on 8/15/2018
|
|
| Open |
1.57 |
| High |
1.59 |
| Low |
1.55 |
| Volume |
26,640 |
| Split-adjusted Price |
1.55 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2018
|
-0.02 / -1.27%
|
1.57
|
1.59
|
1.55
|
1.55
|
1.58
|
1.55
|
26,640
|
|
|
8/14/2018
|
+0.05 / +3.29%
|
1.52
|
1.57
|
1.52
|
1.57
|
1.54
|
1.57
|
40,280
|
|
|
8/13/2018
|
0.00 / 0.00%
|
1.53
|
1.53
|
1.51
|
1.52
|
1.52
|
1.52
|
66,510
|
|
|
8/10/2018
|
-0.02 / -1.30%
|
1.53
|
1.54
|
1.52
|
1.52
|
1.52
|
1.52
|
72,190
|
|
|
8/9/2018
|
-0.01 / -0.65%
|
1.55
|
1.56
|
1.53
|
1.54
|
1.54
|
1.54
|
82,440
|
|
|
8/8/2018
|
0.00 / 0.00%
|
1.55
|
1.57
|
1.53
|
1.55
|
1.55
|
1.55
|
40,720
|
|
|
8/7/2018
|
+0.01 / +0.65%
|
1.58
|
1.58
|
1.52
|
1.55
|
1.53
|
1.55
|
38,490
|
|
|
8/6/2018
|
-0.06 / -3.75%
|
1.60
|
1.60
|
1.54
|
1.54
|
1.57
|
1.54
|
101,270
|
|
|
8/3/2018
|
0.00 / 0.00%
|
1.58
|
1.61
|
1.58
|
1.60
|
1.59
|
1.60
|
12,910
|
|
|
8/2/2018
|
-0.03 / -1.84%
|
1.63
|
1.63
|
1.60
|
1.60
|
1.61
|
1.60
|
66,880
|
|
|
8/1/2018
|
-0.02 / -1.21%
|
1.59
|
1.65
|
1.59
|
1.63
|
1.64
|
1.63
|
46,240
|
|
|
7/31/2018
|
+0.04 / +2.48%
|
1.59
|
1.65
|
1.59
|
1.65
|
1.63
|
1.65
|
29,390
|
|
|
7/30/2018
|
-0.10 / -5.85%
|
1.70
|
1.78
|
1.60
|
1.61
|
1.64
|
1.61
|
187,950
|
|
|
7/27/2018
|
-0.02 / -1.16%
|
1.75
|
1.78
|
1.71
|
1.71
|
1.74
|
1.71
|
23,050
|
|
|
7/26/2018
|
+0.01 / +0.58%
|
1.72
|
1.84
|
1.71
|
1.73
|
1.78
|
1.73
|
62,210
|
|
|
7/25/2018
|
+0.05 / +2.99%
|
1.66
|
1.73
|
1.66
|
1.72
|
1.68
|
1.72
|
45,750
|
|
|
7/24/2018
|
-0.06 / -3.47%
|
1.73
|
1.75
|
1.67
|
1.67
|
1.67
|
1.67
|
24,540
|
|
|
7/23/2018
|
0.00 / 0.00%
|
1.73
|
1.76
|
1.66
|
1.73
|
1.70
|
1.73
|
119,590
|
|
|
7/20/2018
|
-0.02 / -1.14%
|
1.83
|
1.83
|
1.73
|
1.73
|
1.74
|
1.73
|
29,860
|
|
|
7/19/2018
|
+0.11 / +6.71%
|
1.60
|
1.75
|
1.59
|
1.75
|
1.74
|
1.75
|
163,490
|
|
|
7/18/2018
|
+0.04 / +2.50%
|
1.60
|
1.64
|
1.57
|
1.64
|
1.60
|
1.64
|
43,860
|
|
|
7/17/2018
|
0.00 / 0.00%
|
1.57
|
1.64
|
1.57
|
1.60
|
1.60
|
1.60
|
20,060
|
|
|
7/16/2018
|
+0.01 / +0.63%
|
1.59
|
1.65
|
1.59
|
1.60
|
1.61
|
1.60
|
58,000
|
|
|
7/13/2018
|
0.00 / 0.00%
|
1.56
|
1.67
|
1.56
|
1.59
|
1.60
|
1.59
|
66,780
|
|
|
7/12/2018
|
0.00 / 0.00%
|
1.55
|
1.60
|
1.53
|
1.59
|
1.54
|
1.59
|
12,330
|
|
|
7/11/2018
|
-0.03 / -1.85%
|
1.61
|
1.61
|
1.57
|
1.59
|
1.60
|
1.59
|
8,590
|
|
|
7/10/2018
|
-0.01 / -0.61%
|
1.63
|
1.63
|
1.57
|
1.62
|
1.59
|
1.62
|
42,200
|
|
|
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
|
|
|