|
Closing price on 2/19/2014
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.90 |
| Volume |
217,400 |
| Split-adjusted Price |
1.72 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.72
|
217,400
|
|
|
2/18/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
1.66
|
446,550
|
|
|
2/17/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
1,196,680
|
|
|
2/14/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
220,600
|
|
|
2/13/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
1.66
|
219,160
|
|
|
2/12/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.66
|
57,370
|
|
|
2/11/2014
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
1.61
|
44,090
|
|
|
2/10/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.66
|
78,350
|
|
|
2/7/2014
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
1.72
|
114,010
|
|
|
2/6/2014
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
1.78
|
31,710
|
|
|
1/27/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
1.72
|
56,060
|
|
|
1/24/2014
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
1.66
|
106,700
|
|
|
1/23/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
1.66
|
23,250
|
|
|
1/22/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.61
|
91,180
|
|
|
1/21/2014
|
-0.10 / -3.45%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
1.61
|
113,200
|
|
|
1/20/2014
|
-0.20 / -6.45%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.90
|
1.66
|
109,410
|
|
|
1/17/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
1.78
|
82,370
|
|
|
1/16/2014
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
93,240
|
|
|
1/15/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
1.72
|
86,910
|
|
|
1/14/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
153,790
|
|
|
1/13/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
19,940
|
|
|
1/10/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
295,770
|
|
|
1/9/2014
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
1.84
|
476,550
|
|
|
1/8/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
104,790
|
|
|
1/7/2014
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
113,760
|
|
|
1/6/2014
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.10
|
1.78
|
153,780
|
|
|
1/3/2014
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
1.66
|
72,400
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
60,150
|
|
|
12/31/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
1.72
|
132,920
|
|
|
12/30/2013
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
337,830
|
|
|