|
Closing price on 10/13/2014
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
116,610 |
| Split-adjusted Price |
2.12 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.12
|
116,610
|
|
|
10/10/2014
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.07
|
403,010
|
|
|
10/9/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.18
|
140,620
|
|
|
10/8/2014
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.18
|
166,120
|
|
|
10/7/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.12
|
768,050
|
|
|
10/6/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.01
|
98,070
|
|
|
10/3/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.07
|
198,090
|
|
|
10/2/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.07
|
150,260
|
|
|
10/1/2014
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.07
|
185,560
|
|
|
9/30/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.01
|
122,720
|
|
|
9/29/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.01
|
123,270
|
|
|
9/26/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.12
|
97,190
|
|
|
9/25/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.07
|
335,020
|
|
|
9/24/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
1.95
|
200,290
|
|
|
9/23/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.01
|
174,190
|
|
|
9/22/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.12
|
169,990
|
|
|
9/19/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.07
|
491,850
|
|
|
9/18/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.12
|
367,640
|
|
|
9/17/2014
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.24
|
337,170
|
|
|
9/16/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.30
|
285,840
|
|
|
9/15/2014
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.90
|
2.24
|
439,070
|
|
|
9/12/2014
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
713,490
|
|
|
9/11/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.41
|
192,940
|
|
|
9/10/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.30
|
377,830
|
|
|
9/9/2014
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.30
|
466,010
|
|
|
9/8/2014
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.47
|
250,890
|
|
|
9/5/2014
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.20
|
4.40
|
4.40
|
2.53
|
235,690
|
|
|
9/4/2014
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.30
|
2.47
|
395,330
|
|
|
9/3/2014
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.47
|
530,320
|
|
|
8/29/2014
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.10
|
2.35
|
330,120
|
|
|