|
Closing price on 8/6/2019
|
|
| Open |
1.90 |
| High |
1.98 |
| Low |
1.90 |
| Volume |
44,820 |
| Split-adjusted Price |
1.96 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
+0.01 / +0.51%
|
1.90
|
1.98
|
1.90
|
1.96
|
1.92
|
1.96
|
44,820
|
|
|
8/5/2019
|
-0.04 / -2.01%
|
1.99
|
1.99
|
1.95
|
1.95
|
1.97
|
1.95
|
2,700
|
|
|
8/2/2019
|
-0.01 / -0.50%
|
1.93
|
1.99
|
1.93
|
1.99
|
1.96
|
1.99
|
27,520
|
|
|
8/1/2019
|
0.00 / 0.00%
|
1.91
|
2.05
|
1.91
|
2.00
|
1.97
|
2.00
|
6,100
|
|
|
7/31/2019
|
-0.03 / -1.48%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
20,160
|
|
|
7/30/2019
|
-0.01 / -0.49%
|
2.06
|
2.06
|
1.90
|
2.03
|
1.91
|
2.03
|
20,970
|
|
|
7/29/2019
|
-0.02 / -0.97%
|
2.06
|
2.06
|
2.04
|
2.04
|
2.05
|
2.04
|
7,810
|
|
|
7/26/2019
|
0.00 / 0.00%
|
2.08
|
2.08
|
2.05
|
2.06
|
2.07
|
2.06
|
2,670
|
|
|
7/25/2019
|
0.00 / 0.00%
|
2.06
|
2.08
|
2.06
|
2.06
|
2.06
|
2.06
|
15,510
|
|
|
7/24/2019
|
0.00 / 0.00%
|
2.05
|
2.06
|
2.05
|
2.06
|
2.06
|
2.06
|
107,640
|
|
|
7/23/2019
|
+0.02 / +0.98%
|
1.95
|
2.09
|
1.95
|
2.06
|
2.02
|
2.06
|
6,430
|
|
|
7/22/2019
|
-0.01 / -0.49%
|
2.05
|
2.09
|
2.04
|
2.04
|
2.06
|
2.04
|
9,890
|
|
|
7/19/2019
|
-0.02 / -0.97%
|
2.08
|
2.09
|
2.05
|
2.05
|
2.08
|
2.05
|
9,130
|
|
|
7/18/2019
|
0.00 / 0.00%
|
2.06
|
2.07
|
2.06
|
2.07
|
2.07
|
2.07
|
11,520
|
|
|
7/17/2019
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.04
|
2.07
|
2.06
|
2.07
|
2,560
|
|
|
7/16/2019
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
2.07
|
5,000
|
|
|
7/15/2019
|
+0.01 / +0.49%
|
2.08
|
2.09
|
2.05
|
2.07
|
2.06
|
2.07
|
31,970
|
|
|
7/12/2019
|
0.00 / 0.00%
|
2.02
|
2.06
|
2.01
|
2.06
|
2.02
|
2.06
|
40,590
|
|
|
7/11/2019
|
+0.05 / +2.49%
|
2.02
|
2.06
|
2.00
|
2.06
|
2.02
|
2.06
|
47,040
|
|
|
7/10/2019
|
0.00 / 0.00%
|
2.03
|
2.03
|
2.01
|
2.01
|
2.02
|
2.01
|
5,820
|
|
|
7/9/2019
|
-0.01 / -0.50%
|
2.06
|
2.06
|
2.01
|
2.01
|
2.04
|
2.01
|
650
|
|
|
7/8/2019
|
0.00 / 0.00%
|
2.07
|
2.07
|
2.02
|
2.02
|
2.05
|
2.02
|
14,180
|
|
|
7/5/2019
|
-0.05 / -2.42%
|
2.06
|
2.08
|
2.02
|
2.02
|
2.02
|
2.02
|
12,850
|
|
|
7/4/2019
|
+0.06 / +2.99%
|
2.10
|
2.10
|
2.02
|
2.07
|
2.03
|
2.07
|
29,990
|
|
|
7/3/2019
|
-0.07 / -3.37%
|
2.04
|
2.07
|
2.01
|
2.01
|
2.04
|
2.01
|
7,830
|
|
|
7/2/2019
|
0.00 / 0.00%
|
2.07
|
2.08
|
2.03
|
2.08
|
2.06
|
2.08
|
47,980
|
|
|
7/1/2019
|
+0.06 / +2.97%
|
2.05
|
2.11
|
2.00
|
2.08
|
2.02
|
2.08
|
24,260
|
|
|
6/28/2019
|
-0.12 / -5.61%
|
2.12
|
2.12
|
2.00
|
2.02
|
2.01
|
2.02
|
50,360
|
|
|
6/27/2019
|
+0.13 / +6.47%
|
2.01
|
2.14
|
2.00
|
2.14
|
2.03
|
2.14
|
24,660
|
|
|
6/26/2019
|
+0.01 / +0.50%
|
2.00
|
2.01
|
1.92
|
2.01
|
1.98
|
2.01
|
14,130
|
|
|