|
Closing price on 1/23/2013
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
567,100 |
| Split-adjusted Price |
1.55 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
567,100
|
|
|
1/22/2013
|
-0.20 / -6.90%
|
2.90
|
3.10
|
2.70
|
2.70
|
2.70
|
1.55
|
632,620
|
|
|
1/21/2013
|
-0.20 / -6.45%
|
3.10
|
3.30
|
2.90
|
2.90
|
2.90
|
1.66
|
349,990
|
|
|
1/18/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
1,447,840
|
|
|
1/17/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.66
|
466,430
|
|
|
1/16/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
128,240
|
|
|
1/15/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
1.55
|
802,430
|
|
|
1/14/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
293,200
|
|
|
1/11/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
245,190
|
|
|
1/10/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
373,040
|
|
|
1/9/2013
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
1.44
|
410,900
|
|
|
1/8/2013
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
1.49
|
290,420
|
|
|
1/7/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
537,440
|
|
|
1/4/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.49
|
313,270
|
|
|
1/3/2013
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
1.44
|
641,250
|
|
|
1/2/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.49
|
213,640
|
|
|
12/28/2012
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
1.44
|
408,710
|
|
|
12/27/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.44
|
459,930
|
|
|
12/26/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.38
|
71,320
|
|
|
12/25/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.38
|
290,260
|
|
|
12/24/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.38
|
354,660
|
|
|
12/21/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.38
|
55,790
|
|
|
12/20/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
304,090
|
|
|
12/19/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
455,470
|
|
|
12/18/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
112,400
|
|
|
12/17/2012
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
638,870
|
|
|
12/14/2012
|
-0.10 / -3.85%
|
2.50
|
2.70
|
2.50
|
2.50
|
2.50
|
1.44
|
187,480
|
|
|
12/13/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.49
|
984,840
|
|
|
12/12/2012
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
1.44
|
1,031,430
|
|
|
12/11/2012
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.38
|
100,460
|
|
|