|
Closing price on 9/8/2017
|
|
| Open |
4.25 |
| High |
4.26 |
| Low |
4.13 |
| Volume |
435,870 |
| Split-adjusted Price |
4.23 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2017
|
-0.08 / -1.67%
|
4.84
|
4.84
|
4.68
|
4.72
|
4.74
|
4.72
|
268,360
|
|
|
8/9/2017
|
+0.17 / +3.67%
|
4.62
|
4.80
|
4.60
|
4.80
|
4.67
|
4.80
|
873,740
|
|
|
8/8/2017
|
-0.23 / -4.73%
|
4.86
|
4.86
|
4.63
|
4.63
|
4.70
|
4.63
|
978,460
|
|
|
8/7/2017
|
-0.08 / -1.62%
|
4.95
|
5.05
|
4.82
|
4.86
|
4.94
|
4.86
|
692,140
|
|
|
8/4/2017
|
+0.29 / +6.24%
|
4.69
|
4.94
|
4.69
|
4.94
|
4.77
|
4.94
|
509,050
|
|
|
8/3/2017
|
-0.03 / -0.64%
|
4.38
|
4.98
|
4.38
|
4.65
|
4.59
|
4.65
|
654,970
|
|
|
8/2/2017
|
-0.35 / -6.96%
|
4.90
|
5.00
|
4.68
|
4.68
|
4.73
|
4.68
|
1,099,800
|
|
|
8/1/2017
|
-0.37 / -6.85%
|
5.30
|
5.31
|
5.03
|
5.03
|
5.08
|
5.03
|
902,040
|
|
|
7/31/2017
|
0.00 / 0.00%
|
5.31
|
5.76
|
5.31
|
5.40
|
5.56
|
5.40
|
595,480
|
|
|
7/28/2017
|
-0.09 / -1.64%
|
5.25
|
5.69
|
5.18
|
5.40
|
5.38
|
5.40
|
945,740
|
|
|