|
Closing price on 5/19/2014
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
213,610 |
| Split-adjusted Price |
1.38 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
1.38
|
213,610
|
|
|
5/16/2014
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
1.38
|
185,340
|
|
|
5/15/2014
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.40
|
1.38
|
514,080
|
|
|
5/14/2014
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.44
|
74,780
|
|
|
5/13/2014
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.49
|
40
|
|
|
5/12/2014
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.55
|
11,000
|
|
|
5/9/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
5/8/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
5/7/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
5/6/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
5/5/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/29/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/17/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.61
|
0
|
|
|
4/16/2014
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
1.61
|
404,480
|
|
|
4/15/2014
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.90
|
1.66
|
402,260
|
|
|
4/14/2014
|
-0.20 / -6.06%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
1,017,360
|
|
|
4/11/2014
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.89
|
340,890
|
|
|
4/10/2014
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.01
|
488,210
|
|
|
4/8/2014
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
1.95
|
356,230
|
|
|
4/7/2014
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.50
|
2.01
|
219,990
|
|
|
4/4/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.01
|
346,760
|
|
|
4/3/2014
|
+0.10 / +2.78%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.70
|
2.12
|
887,490
|
|
|
4/2/2014
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.07
|
263,820
|
|
|