|
Closing price on 12/20/2013
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
230,850 |
| Split-adjusted Price |
1.72 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2013
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.72
|
230,850
|
|
|
12/19/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
162,300
|
|
|
12/18/2013
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
201,950
|
|
|
12/17/2013
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
459,160
|
|
|
12/16/2013
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.10
|
1.78
|
162,820
|
|
|
12/13/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
1.78
|
250,480
|
|
|
12/12/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.66
|
397,770
|
|
|
12/11/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
1.72
|
268,140
|
|
|
12/10/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
1.84
|
328,920
|
|
|
12/9/2013
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
381,710
|
|
|
12/6/2013
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
1.84
|
608,030
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.95
|
384,930
|
|
|
12/4/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
1.95
|
833,160
|
|
|
12/3/2013
|
+0.20 / +6.25%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.40
|
1.95
|
1,033,250
|
|
|
12/2/2013
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.84
|
208,870
|
|
|
11/29/2013
|
-0.10 / -2.86%
|
3.60
|
3.70
|
3.30
|
3.40
|
3.40
|
1.95
|
1,720,330
|
|
|
11/28/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
2.01
|
746,500
|
|
|
11/27/2013
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.89
|
59,960
|
|
|
11/26/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.78
|
163,010
|
|
|
11/25/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.66
|
270,510
|
|
|
11/22/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
1.61
|
680,940
|
|
|
11/21/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
719,200
|
|
|
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
|
|
|