|
Closing price on 1/16/2014
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
93,240 |
| Split-adjusted Price |
1.66 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
93,240
|
|
|
1/15/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
1.72
|
86,910
|
|
|
1/14/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
153,790
|
|
|
1/13/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
19,940
|
|
|
1/10/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
295,770
|
|
|
1/9/2014
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
1.84
|
476,550
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
104,790
|
|
|
1/7/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
113,760
|
|
|
1/6/2014
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.10
|
1.78
|
153,780
|
|
|
1/3/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.66
|
72,400
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
60,150
|
|
|
12/31/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
1.72
|
132,920
|
|
|
12/30/2013
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
337,830
|
|
|
12/27/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
218,720
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
97,330
|
|
|
12/25/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
100,350
|
|
|
12/24/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
1.78
|
181,390
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
169,560
|
|
|
12/20/2013
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.72
|
230,850
|
|
|
12/19/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
162,300
|
|
|
12/18/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
201,950
|
|
|
12/17/2013
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
459,160
|
|
|
12/16/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.10
|
1.78
|
162,820
|
|
|
12/13/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
1.78
|
250,480
|
|
|
12/12/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.66
|
397,770
|
|
|
12/11/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.72
|
268,140
|
|
|
12/10/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
1.84
|
328,920
|
|
|
12/9/2013
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
381,710
|
|
|
12/6/2013
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
1.84
|
608,030
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.95
|
384,930
|
|
|