|
Closing price on 2/26/2013
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
282,740 |
| Split-adjusted Price |
1.55 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
282,740
|
|
|
2/25/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
1.61
|
240,260
|
|
|
2/22/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
1.61
|
562,570
|
|
|
2/21/2013
|
-0.10 / -3.45%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.80
|
1.61
|
760,560
|
|
|
2/20/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.66
|
553,710
|
|
|
2/19/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
1.61
|
262,180
|
|
|
2/18/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
232,220
|
|
|
2/8/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
296,420
|
|
|
2/7/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
1.49
|
155,280
|
|
|
2/6/2013
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
1.49
|
84,190
|
|
|
2/5/2013
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
189,340
|
|
|
2/4/2013
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
177,740
|
|
|
2/1/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
276,510
|
|
|
1/31/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
245,770
|
|
|
1/30/2013
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
228,600
|
|
|
1/29/2013
|
-0.10 / -3.70%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.60
|
1.49
|
321,840
|
|
|
1/28/2013
|
-0.20 / -6.90%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
1.55
|
1,011,970
|
|
|
1/25/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.66
|
284,030
|
|
|
1/24/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
1.61
|
353,750
|
|
|
1/23/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
567,100
|
|
|
1/22/2013
|
-0.20 / -6.90%
|
2.90
|
3.10
|
2.70
|
2.70
|
2.70
|
1.55
|
632,620
|
|
|
1/21/2013
|
-0.20 / -6.45%
|
3.10
|
3.30
|
2.90
|
2.90
|
2.90
|
1.66
|
349,990
|
|
|
1/18/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
1,447,840
|
|
|
1/17/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.66
|
466,430
|
|
|
1/16/2013
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
128,240
|
|
|
1/15/2013
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
1.55
|
802,430
|
|
|
1/14/2013
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
293,200
|
|
|
1/11/2013
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
245,190
|
|
|
1/10/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
373,040
|
|
|
1/9/2013
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
1.44
|
410,900
|
|
|