|
Closing price on 12/7/2012
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
540,240 |
| Split-adjusted Price |
1.26 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2012
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.26
|
540,240
|
|
|
12/6/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.21
|
368,300
|
|
|
12/5/2012
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.20
|
1.26
|
114,810
|
|
|
12/4/2012
|
+0.10 / +5.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
1.21
|
22,290
|
|
|
12/3/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
1.15
|
69,740
|
|
|
11/30/2012
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
1.15
|
126,310
|
|
|
11/29/2012
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.15
|
21,750
|
|
|
11/28/2012
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.90
|
1.09
|
103,620
|
|
|
11/27/2012
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
1.15
|
55,350
|
|
|
11/26/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.21
|
114,050
|
|
|
11/23/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
1.26
|
79,050
|
|
|
11/22/2012
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
1.26
|
32,200
|
|
|
11/21/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.21
|
48,760
|
|
|
11/20/2012
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.20
|
1.26
|
98,470
|
|
|
11/19/2012
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
1.21
|
51,810
|
|
|
11/16/2012
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.21
|
81,240
|
|
|
11/15/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
1.26
|
26,190
|
|
|
11/14/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
1.26
|
121,300
|
|
|
11/13/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
37,480
|
|
|
11/12/2012
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
108,970
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
1.26
|
31,320
|
|
|
11/8/2012
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
55,650
|
|
|
11/7/2012
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
1.32
|
48,580
|
|
|
11/6/2012
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
1.26
|
26,430
|
|
|
11/5/2012
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
1.26
|
64,870
|
|
|
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
|
|
|