|
Closing price on 5/17/2013
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
31,480 |
| Split-adjusted Price |
1.03 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.03
|
31,480
|
|
|
5/16/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.03
|
121,020
|
|
|
5/15/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
15,340
|
|
|
5/14/2013
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.03
|
110,840
|
|
|
5/13/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
45,890
|
|
|
5/10/2013
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
208,400
|
|
|
5/9/2013
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.09
|
53,880
|
|
|
5/8/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
37,000
|
|
|
5/7/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
212,480
|
|
|
5/6/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
77,250
|
|
|
5/3/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
24,240
|
|
|
5/2/2013
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
71,930
|
|
|
4/26/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
45,420
|
|
|
4/25/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
25,470
|
|
|
4/24/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
36,430
|
|
|
4/23/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.80
|
1.03
|
44,200
|
|
|
4/22/2013
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
87,270
|
|
|
4/18/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
17,800
|
|
|
4/17/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
37,250
|
|
|
4/16/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.03
|
123,420
|
|
|
4/15/2013
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.80
|
1.03
|
179,000
|
|
|
4/12/2013
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
42,700
|
|
|
4/11/2013
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
1.15
|
46,260
|
|
|
4/10/2013
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
1.15
|
125,930
|
|
|
4/9/2013
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
1.21
|
101,790
|
|
|
4/8/2013
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
1.15
|
216,240
|
|
|
4/5/2013
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.10
|
1.21
|
61,570
|
|
|
4/4/2013
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
1.21
|
300,430
|
|
|
4/3/2013
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.26
|
120,720
|
|
|
4/2/2013
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
1.32
|
112,560
|
|
|