|
Closing price on 11/2/2012
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
231,910 |
| Split-adjusted Price |
1.26 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2012
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
231,910
|
|
|
11/1/2012
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
1.32
|
35,650
|
|
|
10/31/2012
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
90,640
|
|
|
10/30/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.44
|
187,080
|
|
|
10/29/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
71,090
|
|
|
10/26/2012
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
52,830
|
|
|
10/25/2012
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
1.44
|
84,710
|
|
|
10/24/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
113,330
|
|
|
10/23/2012
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.38
|
88,520
|
|
|
10/22/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.32
|
82,350
|
|
|
10/19/2012
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.40
|
1.38
|
227,680
|
|
|
10/18/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.44
|
296,910
|
|
|
10/17/2012
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.40
|
1.38
|
172,540
|
|
|
10/16/2012
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
1.44
|
491,530
|
|
|
10/15/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
27,340
|
|
|
10/12/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
146,430
|
|
|
10/11/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
262,370
|
|
|
10/10/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
332,930
|
|
|
10/9/2012
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.50
|
1.44
|
258,690
|
|
|
10/8/2012
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.38
|
156,890
|
|
|
10/5/2012
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
1.32
|
172,570
|
|
|
10/4/2012
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.26
|
125,970
|
|
|
10/3/2012
|
-0.10 / -4.55%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.10
|
1.21
|
213,550
|
|
|
10/2/2012
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
98,430
|
|
|
10/1/2012
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.32
|
18,370
|
|
|
9/28/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.38
|
57,990
|
|
|
9/27/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
92,910
|
|
|
9/26/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
155,890
|
|
|
9/25/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
184,370
|
|
|
9/24/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
144,120
|
|
|