|
Closing price on 12/17/2014
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
597,940 |
| Split-adjusted Price |
1.89 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
597,940
|
|
|
12/16/2014
|
-0.20 / -5.41%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.01
|
500,760
|
|
|
12/15/2014
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.12
|
507,030
|
|
|
12/12/2014
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.01
|
519,950
|
|
|
12/11/2014
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
1.89
|
422,890
|
|
|
12/10/2014
|
+0.10 / +3.33%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.10
|
1.78
|
175,890
|
|
|
12/9/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
1.72
|
141,660
|
|
|
12/8/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
103,390
|
|
|
12/5/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.78
|
88,650
|
|
|
12/4/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
73,910
|
|
|
12/3/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
46,750
|
|
|
12/2/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
49,300
|
|
|
12/1/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
24,280
|
|
|
11/28/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
44,610
|
|
|
11/27/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
30,310
|
|
|
11/26/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
69,800
|
|
|
11/25/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
52,970
|
|
|
11/24/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
132,430
|
|
|
11/21/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.84
|
38,400
|
|
|
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
|
|
|