|
Closing price on 9/20/2019
|
|
| Open |
1.85 |
| High |
1.89 |
| Low |
1.79 |
| Volume |
4,040 |
| Split-adjusted Price |
1.89 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.02 / +1.07%
|
1.85
|
1.89
|
1.79
|
1.89
|
1.86
|
1.89
|
4,040
|
|
|
9/19/2019
|
0.00 / 0.00%
|
1.80
|
1.88
|
1.80
|
1.87
|
1.83
|
1.87
|
2,190
|
|
|
9/18/2019
|
+0.03 / +1.63%
|
1.84
|
1.87
|
1.84
|
1.87
|
1.86
|
1.87
|
2,750
|
|
|
9/17/2019
|
0.00 / 0.00%
|
1.76
|
1.84
|
1.76
|
1.84
|
1.80
|
1.84
|
780
|
|
|
9/16/2019
|
-0.01 / -0.54%
|
1.80
|
1.84
|
1.78
|
1.84
|
1.82
|
1.84
|
25,870
|
|
|
9/13/2019
|
+0.03 / +1.65%
|
1.82
|
1.85
|
1.80
|
1.85
|
1.81
|
1.85
|
6,070
|
|
|
9/12/2019
|
+0.07 / +4.00%
|
1.76
|
1.82
|
1.76
|
1.82
|
1.82
|
1.82
|
113,750
|
|
|
9/11/2019
|
-0.10 / -5.41%
|
1.80
|
1.81
|
1.75
|
1.75
|
1.80
|
1.75
|
18,920
|
|
|
9/10/2019
|
-0.04 / -2.12%
|
1.86
|
1.88
|
1.76
|
1.85
|
1.78
|
1.85
|
75,660
|
|
|
9/9/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.85
|
1.89
|
1.89
|
1.89
|
1,020
|
|
|
9/6/2019
|
-0.02 / -1.05%
|
1.86
|
1.90
|
1.85
|
1.89
|
1.90
|
1.89
|
6,320
|
|
|
9/5/2019
|
-0.01 / -0.52%
|
1.92
|
1.92
|
1.86
|
1.91
|
1.90
|
1.91
|
610
|
|
|
9/4/2019
|
-0.01 / -0.52%
|
1.88
|
1.93
|
1.80
|
1.92
|
1.88
|
1.92
|
39,810
|
|
|
9/3/2019
|
-0.14 / -6.76%
|
2.03
|
2.03
|
1.93
|
1.93
|
1.98
|
1.93
|
51,840
|
|
|
8/30/2019
|
+0.08 / +4.02%
|
2.05
|
2.09
|
2.00
|
2.07
|
2.05
|
2.07
|
2,720
|
|
|
8/29/2019
|
+0.12 / +6.42%
|
1.88
|
1.99
|
1.88
|
1.99
|
1.97
|
1.99
|
36,020
|
|
|
8/28/2019
|
-0.13 / -6.50%
|
1.92
|
2.00
|
1.87
|
1.87
|
1.89
|
1.87
|
53,960
|
|
|
8/27/2019
|
-0.15 / -6.98%
|
2.15
|
2.15
|
2.00
|
2.00
|
2.01
|
2.00
|
50,350
|
|
|
8/26/2019
|
-0.02 / -0.92%
|
2.17
|
2.19
|
2.15
|
2.15
|
2.16
|
2.15
|
25,920
|
|
|
8/23/2019
|
+0.14 / +6.90%
|
2.17
|
2.17
|
2.11
|
2.17
|
2.16
|
2.17
|
140,590
|
|
|
8/22/2019
|
+0.13 / +6.84%
|
1.90
|
2.03
|
1.90
|
2.03
|
1.99
|
2.03
|
129,580
|
|
|
8/21/2019
|
0.00 / 0.00%
|
1.94
|
1.94
|
1.90
|
1.90
|
1.92
|
1.90
|
3,450
|
|
|
8/20/2019
|
0.00 / 0.00%
|
1.93
|
1.94
|
1.90
|
1.90
|
1.92
|
1.90
|
32,270
|
|
|
8/19/2019
|
-0.06 / -3.06%
|
1.96
|
1.96
|
1.90
|
1.90
|
1.93
|
1.90
|
5,690
|
|
|
8/16/2019
|
-0.01 / -0.51%
|
1.97
|
1.97
|
1.87
|
1.96
|
1.94
|
1.96
|
1,900
|
|
|
8/15/2019
|
0.00 / 0.00%
|
1.96
|
1.97
|
1.90
|
1.97
|
1.95
|
1.97
|
2,010
|
|
|
8/14/2019
|
-0.02 / -1.01%
|
1.90
|
1.97
|
1.90
|
1.97
|
1.93
|
1.97
|
8,310
|
|
|
8/13/2019
|
+0.03 / +1.53%
|
2.00
|
2.00
|
1.92
|
1.99
|
1.98
|
1.99
|
3,140
|
|
|
8/12/2019
|
+0.03 / +1.55%
|
1.95
|
2.00
|
1.92
|
1.96
|
1.95
|
1.96
|
16,960
|
|
|
8/9/2019
|
-0.05 / -2.53%
|
1.91
|
1.97
|
1.90
|
1.93
|
1.90
|
1.93
|
17,340
|
|
|