|
Closing price on 3/31/2014
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
528,270 |
| Split-adjusted Price |
2.30 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2014
|
-0.30 / -6.98%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.30
|
528,270
|
|
|
3/28/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.30
|
4.30
|
2.47
|
342,030
|
|
|
3/27/2014
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
2.47
|
737,950
|
|
|
3/26/2014
|
-0.10 / -2.33%
|
4.60
|
4.60
|
4.00
|
4.20
|
4.20
|
2.41
|
2,875,240
|
|
|
3/25/2014
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.47
|
249,020
|
|
|
3/24/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.35
|
136,310
|
|
|
3/21/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.24
|
536,300
|
|
|
3/20/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.12
|
58,820
|
|
|
3/19/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.01
|
576,410
|
|
|
3/18/2014
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.89
|
629,420
|
|
|
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
|
|
|