|
Closing price on 10/28/2013
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
2,029,980 |
| Split-adjusted Price |
1.38 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
1.38
|
2,029,980
|
|
|
10/25/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.38
|
14,390
|
|
|
10/24/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.32
|
41,080
|
|
|
10/23/2013
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.26
|
666,100
|
|
|
10/22/2013
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
1.21
|
1,011,480
|
|
|
10/21/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1.15
|
167,140
|
|
|
10/18/2013
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.09
|
269,050
|
|
|
10/17/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.03
|
167,470
|
|
|
10/16/2013
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
455,800
|
|
|
10/15/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
78,150
|
|
|
10/14/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
77,080
|
|
|
10/11/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
55,160
|
|
|
10/10/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
42,160
|
|
|
10/9/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0.92
|
33,330
|
|
|
10/8/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
0.92
|
145,740
|
|
|
10/7/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
0.92
|
110,180
|
|
|
10/4/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
98,310
|
|
|
10/3/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
15,820
|
|
|
10/2/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
133,250
|
|
|
10/1/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
135,610
|
|
|
9/30/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
58,090
|
|
|
9/27/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
55,320
|
|
|
9/26/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
61,950
|
|
|
9/25/2013
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.50
|
0.86
|
218,320
|
|
|
9/24/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
43,010
|
|
|
9/23/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
63,540
|
|
|
9/20/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
26,200
|
|
|
9/19/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
47,370
|
|
|
9/18/2013
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
129,100
|
|
|
9/17/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
64,070
|
|
|