|
Closing price on 1/16/2015
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
27,050 |
| Split-adjusted Price |
2.30 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.30
|
27,050
|
|
|
1/15/2015
|
-0.10 / -2.50%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.90
|
2.24
|
70,390
|
|
|
1/14/2015
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
21,650
|
|
|
1/13/2015
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.41
|
63,780
|
|
|
1/12/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
182,680
|
|
|
1/9/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
129,470
|
|
|
1/8/2015
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.00
|
2.30
|
50,390
|
|
|
1/7/2015
|
+0.20 / +5.00%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.20
|
2.41
|
185,630
|
|
|
1/6/2015
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
62,420
|
|
|
1/5/2015
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.41
|
80,150
|
|
|
12/31/2014
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
2.47
|
123,860
|
|
|
12/30/2014
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
2.41
|
134,320
|
|
|
12/29/2014
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.41
|
158,500
|
|
|
12/26/2014
|
+0.10 / +2.44%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.20
|
2.41
|
242,720
|
|
|
12/25/2014
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.35
|
266,120
|
|
|
12/24/2014
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
168,070
|
|
|
12/23/2014
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
2.35
|
544,460
|
|
|
12/22/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.24
|
584,100
|
|
|
12/19/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.12
|
443,760
|
|
|
12/18/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.01
|
74,870
|
|
|
12/17/2014
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
597,940
|
|
|
12/16/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.01
|
500,760
|
|
|
12/15/2014
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.12
|
507,030
|
|
|
12/12/2014
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.01
|
519,950
|
|
|
12/11/2014
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.89
|
422,890
|
|
|
12/10/2014
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.10
|
1.78
|
175,890
|
|
|
12/9/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
1.72
|
141,660
|
|
|
12/8/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
103,390
|
|
|
12/5/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.78
|
88,650
|
|
|
12/4/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
73,910
|
|
|