|
Closing price on 3/18/2013
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
274,360 |
| Split-adjusted Price |
1.38 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
274,360
|
|
|
3/15/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
1.44
|
118,570
|
|
|
3/14/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
1.44
|
106,200
|
|
|
3/13/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
1.44
|
134,060
|
|
|
3/12/2013
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
1.44
|
142,310
|
|
|
3/11/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.44
|
187,850
|
|
|
3/8/2013
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.38
|
86,230
|
|
|
3/7/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
86,300
|
|
|
3/6/2013
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.44
|
68,850
|
|
|
3/5/2013
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
1.38
|
254,690
|
|
|
3/4/2013
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
141,330
|
|
|
3/1/2013
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
1.49
|
102,470
|
|
|
2/28/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
65,750
|
|
|
2/27/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
397,090
|
|
|
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
|
|
|