|
Closing price on 6/23/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
33,810 |
| Split-adjusted Price |
5.40 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2015
|
+0.60 / +6.82%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.38
|
5.40
|
33,810
|
|
|
6/22/2015
|
+0.50 / +6.02%
|
8.70
|
8.80
|
8.00
|
8.80
|
8.17
|
5.05
|
190,300
|
|
|
6/19/2015
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.27
|
4.76
|
112,280
|
|
|
6/18/2015
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.48
|
32,610
|
|
|
6/17/2015
|
-0.40 / -5.19%
|
8.00
|
8.20
|
7.30
|
7.30
|
7.80
|
4.19
|
63,590
|
|
|
6/16/2015
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.00
|
7.70
|
7.61
|
4.42
|
76,850
|
|
|
6/15/2015
|
-0.20 / -2.70%
|
7.40
|
7.70
|
7.10
|
7.20
|
7.32
|
4.13
|
26,500
|
|
|
6/12/2015
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
4.25
|
92,100
|
|
|
6/11/2015
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.92
|
4.02
|
40,020
|
|
|
6/10/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.64
|
3.79
|
8,890
|
|
|
6/9/2015
|
-0.40 / -5.71%
|
7.30
|
7.30
|
6.60
|
6.60
|
6.74
|
3.79
|
28,800
|
|
|
6/8/2015
|
-0.40 / -5.41%
|
7.30
|
7.30
|
6.90
|
7.00
|
6.98
|
4.02
|
23,920
|
|
|
6/5/2015
|
-0.20 / -2.63%
|
7.20
|
7.80
|
7.20
|
7.40
|
7.35
|
4.25
|
25,290
|
|
|
6/4/2015
|
+0.20 / +2.70%
|
7.40
|
7.80
|
7.20
|
7.60
|
7.44
|
4.36
|
10,080
|
|
|
6/3/2015
|
+0.40 / +5.71%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.24
|
4.25
|
13,670
|
|
|
6/2/2015
|
-0.50 / -6.67%
|
7.50
|
7.70
|
7.00
|
7.00
|
7.13
|
4.02
|
8,830
|
|
|
6/1/2015
|
+0.40 / +5.63%
|
7.40
|
7.50
|
6.80
|
7.50
|
7.40
|
4.31
|
44,740
|
|
|
5/29/2015
|
+0.40 / +5.97%
|
6.40
|
7.10
|
6.40
|
7.10
|
7.04
|
4.08
|
154,570
|
|
|
5/28/2015
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.79
|
3.85
|
31,300
|
|
|
5/27/2015
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.08
|
4.02
|
64,200
|
|
|
5/26/2015
|
-0.50 / -6.67%
|
7.00
|
7.50
|
7.00
|
7.00
|
7.04
|
4.02
|
78,110
|
|
|
5/25/2015
|
+0.30 / +4.17%
|
7.70
|
7.70
|
7.40
|
7.50
|
7.41
|
4.31
|
8,500
|
|
|
5/22/2015
|
+0.40 / +5.88%
|
7.00
|
7.20
|
6.70
|
7.20
|
7.12
|
4.13
|
43,820
|
|
|
5/21/2015
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.90
|
47,850
|
|
|
5/20/2015
|
+0.20 / +3.23%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.55
|
3.67
|
14,820
|
|
|
5/19/2015
|
-0.30 / -4.62%
|
6.20
|
6.90
|
6.20
|
6.20
|
6.79
|
3.56
|
83,200
|
|
|
5/18/2015
|
+0.40 / +6.56%
|
6.50
|
6.50
|
5.70
|
6.50
|
6.31
|
3.73
|
64,540
|
|
|
5/15/2015
|
-0.20 / -3.17%
|
6.20
|
6.70
|
6.00
|
6.10
|
6.20
|
3.50
|
9,520
|
|
|
5/14/2015
|
+0.40 / +6.78%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.28
|
3.62
|
34,060
|
|
|
5/13/2015
|
-0.30 / -4.84%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.37
|
3.39
|
45,220
|
|
|