|
Closing price on 9/28/2016
|
|
| Open |
4.64 |
| High |
4.80 |
| Low |
4.53 |
| Volume |
459,970 |
| Split-adjusted Price |
4.53 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2016
|
-0.34 / -6.98%
|
4.64
|
4.80
|
4.53
|
4.53
|
4.54
|
4.53
|
459,970
|
|
|
9/27/2016
|
-0.36 / -6.88%
|
4.87
|
5.22
|
4.87
|
4.87
|
4.91
|
4.87
|
1,480,200
|
|
|
9/26/2016
|
-0.39 / -6.94%
|
5.23
|
5.23
|
5.23
|
5.23
|
5.23
|
5.23
|
48,720
|
|
|
9/23/2016
|
-0.42 / -6.95%
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
5.62
|
97,410
|
|
|
9/22/2016
|
-0.45 / -6.93%
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
6.04
|
70,640
|
|
|
9/21/2016
|
+0.42 / +6.92%
|
6.49
|
6.49
|
6.45
|
6.49
|
6.49
|
6.49
|
462,760
|
|
|
9/20/2016
|
+0.39 / +6.87%
|
6.02
|
6.07
|
6.00
|
6.07
|
6.06
|
6.07
|
892,040
|
|
|
9/19/2016
|
+0.37 / +6.97%
|
4.94
|
5.68
|
4.94
|
5.68
|
5.13
|
5.68
|
3,443,440
|
|
|
9/16/2016
|
-0.39 / -6.84%
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
5.31
|
20,070
|
|
|
9/15/2016
|
-0.42 / -6.86%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
28,420
|
|
|
9/14/2016
|
-0.46 / -6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
54,010
|
|
|
9/13/2016
|
-0.49 / -6.93%
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
6.58
|
47,480
|
|
|
9/12/2016
|
-0.53 / -6.97%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
22,920
|
|
|
9/9/2016
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7,580
|
|
|
9/8/2016
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
32,910
|
|
|
9/7/2016
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
37,760
|
|
|
9/6/2016
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4,150
|
|
|
9/5/2016
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,120
|
|
|
9/1/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
32,600
|
|
|
8/31/2016
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
330
|
|
|
8/30/2016
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2,770
|
|
|
8/29/2016
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
870
|
|
|
8/26/2016
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
300
|
|
|
8/25/2016
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,080,920
|
|
|
8/24/2016
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
122,080
|
|
|
8/23/2016
|
-1.20 / -6.52%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
166,830
|
|
|
8/22/2016
|
-1.30 / -6.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
59,930
|
|
|
8/19/2016
|
-1.40 / -6.64%
|
19.70
|
22.50
|
19.70
|
19.70
|
19.85
|
19.70
|
472,470
|
|
|
8/18/2016
|
-1.50 / -6.64%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12,520
|
|
|
8/17/2016
|
-1.60 / -6.61%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
200,010
|
|
|