Closing price on 4/13/2015
|
|
Open |
5.50 |
High |
5.70 |
Low |
5.40 |
Volume |
36,770 |
Split-adjusted Price |
3.27 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2015
|
+0.30 / +5.56%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.66
|
3.27
|
36,770
|
|
4/10/2015
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.33
|
3.10
|
20,270
|
|
4/9/2015
|
-0.10 / -1.85%
|
5.60
|
5.60
|
5.20
|
5.30
|
5.42
|
3.04
|
11,080
|
|
4/8/2015
|
-0.10 / -1.82%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.54
|
3.10
|
4,150
|
|
4/7/2015
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.10
|
5.50
|
5.31
|
3.16
|
70,820
|
|
4/6/2015
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.41
|
3.10
|
43,440
|
|
4/3/2015
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.73
|
3.27
|
160
|
|
4/2/2015
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.60
|
5.38
|
3.21
|
32,260
|
|
4/1/2015
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.30
|
5.60
|
5.33
|
3.21
|
193,940
|
|
3/31/2015
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.48
|
3.04
|
97,270
|
|
3/30/2015
|
0.00 / 0.00%
|
4.90
|
5.50
|
4.90
|
5.20
|
5.20
|
2.98
|
40,790
|
|
3/27/2015
|
+0.20 / +4.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.19
|
2.98
|
16,560
|
|
3/26/2015
|
-0.30 / -5.66%
|
5.30
|
5.60
|
5.00
|
5.00
|
5.02
|
2.87
|
85,330
|
|
3/25/2015
|
-0.30 / -5.36%
|
5.40
|
5.70
|
5.30
|
5.30
|
5.32
|
3.04
|
13,160
|
|
3/24/2015
|
+0.10 / +1.82%
|
5.40
|
5.60
|
5.30
|
5.60
|
5.48
|
3.21
|
3,230
|
|
3/23/2015
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.48
|
3.16
|
25,550
|
|
3/20/2015
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.98
|
45,330
|
|
3/19/2015
|
+0.10 / +2.08%
|
4.80
|
5.10
|
4.80
|
4.90
|
4.90
|
2.81
|
34,290
|
|
3/18/2015
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.70
|
4.80
|
4.80
|
2.76
|
78,850
|
|
3/17/2015
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
2.76
|
76,230
|
|
3/16/2015
|
+0.10 / +2.27%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.58
|
31,320
|
|
3/13/2015
|
-0.20 / -4.35%
|
4.80
|
4.90
|
4.40
|
4.40
|
4.40
|
2.53
|
83,000
|
|
3/12/2015
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.60
|
4.60
|
2.64
|
50,670
|
|
3/11/2015
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.60
|
2.64
|
24,000
|
|
3/10/2015
|
0.00 / 0.00%
|
4.30
|
4.70
|
4.30
|
4.40
|
4.40
|
2.53
|
52,180
|
|
3/9/2015
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
2.53
|
11,500
|
|
3/6/2015
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.30
|
2.47
|
25,970
|
|
3/5/2015
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
2.47
|
34,520
|
|
3/4/2015
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.47
|
33,770
|
|
3/3/2015
|
-0.30 / -6.82%
|
4.50
|
4.60
|
4.10
|
4.10
|
4.10
|
2.35
|
76,820
|
|
|