|
Closing price on 11/20/2014
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
142,210 |
| Split-adjusted Price |
1.89 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.89
|
142,210
|
|
|
11/19/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
61,770
|
|
|
11/18/2014
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
1.84
|
94,060
|
|
|
11/17/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.89
|
323,790
|
|
|
11/14/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
1.89
|
78,780
|
|
|
11/13/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
1.95
|
89,620
|
|
|
11/12/2014
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
48,940
|
|
|
11/11/2014
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
1.84
|
41,620
|
|
|
11/10/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
77,210
|
|
|
11/7/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.95
|
24,450
|
|
|
11/6/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.89
|
61,670
|
|
|
11/5/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
27,670
|
|
|
11/4/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
44,290
|
|
|
11/3/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
177,790
|
|
|
10/31/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.89
|
39,100
|
|
|
10/30/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
31,940
|
|
|
10/29/2014
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.89
|
49,310
|
|
|
10/28/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
65,790
|
|
|
10/27/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
79,440
|
|
|
10/24/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.89
|
44,900
|
|
|
10/23/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
78,830
|
|
|
10/22/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.95
|
30,800
|
|
|
10/21/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.95
|
28,320
|
|
|
10/20/2014
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
1.89
|
51,220
|
|
|
10/17/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
1.95
|
121,360
|
|
|
10/16/2014
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.95
|
138,200
|
|
|
10/15/2014
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.01
|
103,930
|
|
|
10/14/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.07
|
25,080
|
|
|
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
|
|
|