|
Closing price on 6/17/2014
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
411,580 |
| Split-adjusted Price |
1.78 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
411,580
|
|
|
6/16/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.66
|
277,450
|
|
|
6/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.61
|
225,220
|
|
|
6/12/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
110,740
|
|
|
6/11/2014
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
1.55
|
280,150
|
|
|
6/10/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.61
|
183,440
|
|
|
6/9/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
269,680
|
|
|
6/6/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.55
|
202,940
|
|
|
6/5/2014
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.49
|
38,360
|
|
|
6/4/2014
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
179,770
|
|
|
6/3/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
112,120
|
|
|
6/2/2014
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.60
|
1.49
|
166,940
|
|
|
5/30/2014
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
1.55
|
104,520
|
|
|
5/29/2014
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
1.55
|
312,470
|
|
|
5/28/2014
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.80
|
1.61
|
470,350
|
|
|
5/27/2014
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
1.72
|
159,150
|
|
|
5/26/2014
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
1.66
|
380,300
|
|
|
5/23/2014
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.80
|
1.61
|
688,260
|
|
|
5/22/2014
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.55
|
7,370
|
|
|
5/21/2014
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.49
|
22,860
|
|
|
5/20/2014
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.50
|
1.44
|
442,080
|
|
|
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
|
|
|