|
Closing price on 9/22/2017
|
|
| Open |
4.60 |
| High |
4.66 |
| Low |
4.56 |
| Volume |
286,580 |
| Split-adjusted Price |
4.59 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
-0.04 / -0.86%
|
4.60
|
4.66
|
4.56
|
4.59
|
4.61
|
4.59
|
286,580
|
|
|
9/21/2017
|
-0.01 / -0.22%
|
4.55
|
4.65
|
4.55
|
4.63
|
4.60
|
4.63
|
318,060
|
|
|
9/20/2017
|
+0.21 / +4.74%
|
4.40
|
4.65
|
4.33
|
4.64
|
4.47
|
4.64
|
460,880
|
|
|
9/19/2017
|
-0.04 / -0.89%
|
4.48
|
4.48
|
4.31
|
4.43
|
4.43
|
4.43
|
325,730
|
|
|
9/18/2017
|
+0.24 / +5.67%
|
4.23
|
4.48
|
4.21
|
4.47
|
4.39
|
4.47
|
482,520
|
|
|
9/15/2017
|
-0.01 / -0.24%
|
4.24
|
4.24
|
4.15
|
4.23
|
4.19
|
4.23
|
512,740
|
|
|
9/14/2017
|
+0.05 / +1.19%
|
4.19
|
4.25
|
4.13
|
4.24
|
4.18
|
4.24
|
569,880
|
|
|
9/13/2017
|
0.00 / 0.00%
|
4.12
|
4.22
|
4.12
|
4.19
|
4.17
|
4.19
|
363,240
|
|
|
9/12/2017
|
-0.02 / -0.48%
|
4.00
|
4.22
|
4.00
|
4.19
|
4.18
|
4.19
|
324,950
|
|
|
9/11/2017
|
-0.02 / -0.47%
|
4.23
|
4.24
|
3.99
|
4.21
|
4.12
|
4.21
|
626,110
|
|
|
9/8/2017
|
-0.02 / -0.47%
|
4.25
|
4.26
|
4.13
|
4.23
|
4.22
|
4.23
|
435,870
|
|
|
9/7/2017
|
+0.06 / +1.43%
|
4.19
|
4.25
|
4.18
|
4.25
|
4.21
|
4.25
|
541,190
|
|
|
9/6/2017
|
+0.03 / +0.72%
|
4.16
|
4.20
|
4.15
|
4.19
|
4.17
|
4.19
|
328,640
|
|
|
9/5/2017
|
+0.05 / +1.22%
|
4.10
|
4.29
|
4.02
|
4.16
|
4.16
|
4.16
|
427,360
|
|
|
9/1/2017
|
+0.01 / +0.24%
|
4.12
|
4.12
|
4.03
|
4.11
|
4.09
|
4.11
|
532,130
|
|
|
8/31/2017
|
-0.06 / -1.44%
|
4.16
|
4.22
|
4.09
|
4.10
|
4.12
|
4.10
|
646,220
|
|
|
8/30/2017
|
-0.14 / -3.26%
|
4.25
|
4.28
|
4.13
|
4.16
|
4.19
|
4.16
|
452,850
|
|
|
8/29/2017
|
-0.08 / -1.83%
|
4.34
|
4.36
|
4.20
|
4.30
|
4.30
|
4.30
|
492,600
|
|
|
8/28/2017
|
+0.09 / +2.10%
|
4.29
|
4.38
|
4.27
|
4.38
|
4.34
|
4.38
|
529,100
|
|
|
8/25/2017
|
-0.06 / -1.38%
|
4.30
|
4.35
|
4.21
|
4.29
|
4.28
|
4.29
|
423,220
|
|
|
8/24/2017
|
+0.15 / +3.57%
|
4.18
|
4.35
|
4.18
|
4.35
|
4.26
|
4.35
|
339,920
|
|
|
8/23/2017
|
+0.01 / +0.24%
|
4.25
|
4.38
|
4.20
|
4.20
|
4.29
|
4.20
|
376,440
|
|
|
8/22/2017
|
-0.31 / -6.89%
|
4.52
|
4.52
|
4.19
|
4.19
|
4.29
|
4.19
|
910,240
|
|
|
8/21/2017
|
-0.11 / -2.39%
|
4.66
|
4.66
|
4.40
|
4.50
|
4.48
|
4.50
|
436,520
|
|
|
8/18/2017
|
+0.01 / +0.22%
|
4.50
|
4.61
|
4.40
|
4.61
|
4.50
|
4.61
|
498,930
|
|
|
8/17/2017
|
-0.23 / -4.76%
|
4.79
|
4.84
|
4.60
|
4.60
|
4.73
|
4.60
|
552,770
|
|
|
8/16/2017
|
-0.05 / -1.02%
|
4.90
|
4.90
|
4.82
|
4.83
|
4.85
|
4.83
|
486,840
|
|
|
8/15/2017
|
+0.09 / +1.88%
|
4.80
|
4.90
|
4.76
|
4.88
|
4.83
|
4.88
|
824,740
|
|
|
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
|
|
|