|
Closing price on 3/17/2014
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
583,420 |
| Split-adjusted Price |
1.78 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.10
|
1.78
|
583,420
|
|
|
3/14/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
230,960
|
|
|
3/13/2014
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.90
|
1.66
|
176,880
|
|
|
3/12/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.66
|
470,050
|
|
|
3/11/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
421,230
|
|
|
3/10/2014
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
342,810
|
|
|
3/7/2014
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
1.61
|
183,500
|
|
|
3/6/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.70
|
1.55
|
149,570
|
|
|
3/5/2014
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
461,300
|
|
|
3/4/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
305,920
|
|
|
3/3/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
219,350
|
|
|
2/28/2014
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
402,470
|
|
|
2/27/2014
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
1.55
|
248,180
|
|
|
2/26/2014
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
1.49
|
589,960
|
|
|
2/25/2014
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
542,390
|
|
|
2/24/2014
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
263,930
|
|
|
2/21/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
118,490
|
|
|
2/20/2014
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
1.61
|
587,400
|
|
|
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
|
|
|