|
Closing price on 1/18/2012
|
|
| Open |
4.00 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
367,220 |
| Split-adjusted Price |
2.53 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2012
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
2.53
|
367,220
|
|
|
1/17/2012
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.41
|
31,800
|
|
|
1/16/2012
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
2.53
|
481,270
|
|
|
1/13/2012
|
-0.20 / -4.26%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.58
|
5,790
|
|
|
1/12/2012
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.70
|
470,490
|
|
|
1/11/2012
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.90
|
2.81
|
522,240
|
|
|
1/10/2012
|
+0.10 / +2.00%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.10
|
2.93
|
79,140
|
|
|
1/9/2012
|
-0.20 / -3.85%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
2.87
|
20,050
|
|
|
1/6/2012
|
-0.20 / -3.70%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.20
|
2.98
|
343,370
|
|
|
1/5/2012
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
3.10
|
171,580
|
|
|
1/4/2012
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.10
|
5.40
|
5.40
|
3.10
|
347,040
|
|
|
1/3/2012
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.04
|
555,640
|
|
|
12/30/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.10
|
2.93
|
53,920
|
|
|
12/29/2011
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
5.00
|
5.00
|
2.87
|
345,330
|
|
|
12/28/2011
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
2.87
|
232,080
|
|
|
12/27/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.76
|
382,490
|
|
|
12/26/2011
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.87
|
479,350
|
|
|
12/23/2011
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.98
|
309,770
|
|
|
12/22/2011
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.10
|
3,840
|
|
|
12/21/2011
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.21
|
209,520
|
|
|
12/20/2011
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.33
|
590
|
|
|
12/19/2011
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.50
|
780
|
|
|
12/16/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.67
|
84,890
|
|
|
12/15/2011
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.85
|
236,520
|
|
|
12/14/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.02
|
81,200
|
|
|
12/13/2011
|
+0.10 / +1.39%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.30
|
4.19
|
428,870
|
|
|
12/12/2011
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.13
|
286,150
|
|
|
12/9/2011
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
4.31
|
385,570
|
|
|
12/8/2011
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.48
|
79,850
|
|
|
12/7/2011
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.71
|
210,740
|
|
|