|
Closing price on 11/20/2013
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
688,330 |
| Split-adjusted Price |
1.55 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
688,330
|
|
|
11/19/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.49
|
1,139,170
|
|
|
11/18/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
4,500
|
|
|
11/15/2013
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.38
|
741,830
|
|
|
11/14/2013
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1.32
|
30,930
|
|
|
11/13/2013
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.38
|
81,390
|
|
|
11/12/2013
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
42,470
|
|
|
11/11/2013
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.49
|
161,090
|
|
|
11/8/2013
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.55
|
369,430
|
|
|
11/7/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
1.61
|
167,940
|
|
|
11/6/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
912,470
|
|
|
11/5/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.49
|
1,182,780
|
|
|
11/4/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
92,990
|
|
|
11/1/2013
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
1.38
|
312,410
|
|
|
10/31/2013
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.30
|
1.32
|
562,200
|
|
|
10/30/2013
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
226,240
|
|
|
10/29/2013
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
1.32
|
396,550
|
|
|
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
|
|
|