|
Closing price on 9/17/2020
|
|
| Open |
1.56 |
| High |
1.58 |
| Low |
1.51 |
| Volume |
229,510 |
| Split-adjusted Price |
1.57 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
+0.01 / +0.64%
|
1.56
|
1.58
|
1.51
|
1.57
|
1.54
|
1.57
|
229,510
|
|
|
9/16/2020
|
+0.02 / +1.30%
|
1.57
|
1.57
|
1.51
|
1.56
|
1.53
|
1.56
|
85,430
|
|
|
9/15/2020
|
-0.09 / -5.52%
|
1.59
|
1.61
|
1.53
|
1.54
|
1.57
|
1.54
|
226,460
|
|
|
9/14/2020
|
+0.04 / +2.52%
|
1.59
|
1.63
|
1.54
|
1.63
|
1.60
|
1.63
|
195,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.59
|
1.59
|
1.61
|
1.59
|
228,250
|
|
|
9/10/2020
|
+0.10 / +6.71%
|
1.50
|
1.59
|
1.50
|
1.59
|
1.58
|
1.59
|
828,830
|
|
|
9/9/2020
|
-0.01 / -0.67%
|
1.52
|
1.52
|
1.48
|
1.49
|
1.50
|
1.49
|
54,610
|
|
|
9/8/2020
|
0.00 / 0.00%
|
1.50
|
1.52
|
1.48
|
1.50
|
1.50
|
1.50
|
44,800
|
|
|
9/7/2020
|
+0.04 / +2.74%
|
1.50
|
1.52
|
1.46
|
1.50
|
1.49
|
1.50
|
48,360
|
|
|
9/4/2020
|
-0.05 / -3.31%
|
1.51
|
1.52
|
1.46
|
1.46
|
1.48
|
1.46
|
120,300
|
|
|
9/3/2020
|
-0.04 / -2.58%
|
1.55
|
1.56
|
1.51
|
1.51
|
1.52
|
1.51
|
95,110
|
|
|
9/1/2020
|
0.00 / 0.00%
|
1.52
|
1.55
|
1.52
|
1.55
|
1.53
|
1.55
|
24,780
|
|
|
8/31/2020
|
-0.02 / -1.27%
|
1.56
|
1.57
|
1.52
|
1.55
|
1.53
|
1.55
|
252,530
|
|
|
8/28/2020
|
0.00 / 0.00%
|
1.58
|
1.60
|
1.55
|
1.57
|
1.57
|
1.57
|
68,320
|
|
|
8/27/2020
|
-0.07 / -4.27%
|
1.60
|
1.60
|
1.53
|
1.57
|
1.54
|
1.57
|
111,420
|
|
|
8/26/2020
|
+0.04 / +2.50%
|
1.71
|
1.71
|
1.60
|
1.64
|
1.67
|
1.64
|
385,200
|
|
|
8/25/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
175,730
|
|
|
8/24/2020
|
+0.09 / +6.38%
|
1.43
|
1.50
|
1.43
|
1.50
|
1.49
|
1.50
|
130,490
|
|
|
8/21/2020
|
+0.02 / +1.44%
|
1.38
|
1.41
|
1.38
|
1.41
|
1.38
|
1.41
|
63,640
|
|
|
8/20/2020
|
-0.01 / -0.71%
|
1.42
|
1.42
|
1.39
|
1.39
|
1.41
|
1.39
|
29,690
|
|
|
8/19/2020
|
+0.02 / +1.45%
|
1.40
|
1.41
|
1.38
|
1.40
|
1.39
|
1.40
|
15,820
|
|
|
8/18/2020
|
-0.02 / -1.43%
|
1.41
|
1.42
|
1.38
|
1.38
|
1.38
|
1.38
|
30,410
|
|
|
8/17/2020
|
+0.02 / +1.45%
|
1.35
|
1.40
|
1.35
|
1.40
|
1.38
|
1.40
|
21,720
|
|
|
8/14/2020
|
-0.04 / -2.82%
|
1.40
|
1.42
|
1.38
|
1.38
|
1.40
|
1.38
|
39,210
|
|
|
8/13/2020
|
+0.02 / +1.43%
|
1.44
|
1.44
|
1.40
|
1.42
|
1.40
|
1.42
|
64,130
|
|
|
8/12/2020
|
-0.02 / -1.41%
|
1.43
|
1.43
|
1.40
|
1.40
|
1.42
|
1.40
|
9,520
|
|
|
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
|
|
|