|
Closing price on 6/4/2012
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
217,150 |
| Split-adjusted Price |
2.18 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.18
|
217,150
|
|
|
6/1/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
143,540
|
|
|
5/31/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
173,050
|
|
|
5/30/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.20
|
2.41
|
44,640
|
|
|
5/29/2012
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.41
|
213,330
|
|
|
5/28/2012
|
-0.20 / -4.35%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
2.53
|
383,110
|
|
|
5/25/2012
|
+0.20 / +4.55%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
2.64
|
519,160
|
|
|
5/24/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
2.53
|
28,470
|
|
|
5/23/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.64
|
116,020
|
|
|
5/22/2012
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
2.76
|
281,570
|
|
|
5/21/2012
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
2.87
|
897,250
|
|
|
5/18/2012
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.87
|
24,450
|
|
|
5/17/2012
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
2.98
|
354,980
|
|
|
5/16/2012
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
3.10
|
223,250
|
|
|
5/15/2012
|
-0.20 / -3.45%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
3.21
|
303,450
|
|
|
5/14/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
3.33
|
300,880
|
|
|
5/11/2012
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.10
|
3.50
|
859,650
|
|
|
5/10/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
3.44
|
745,030
|
|
|
5/9/2012
|
-0.20 / -3.23%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
3.44
|
503,950
|
|
|
5/8/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
3.56
|
668,470
|
|
|
5/7/2012
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
3.73
|
836,790
|
|
|
5/4/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
3.62
|
940,100
|
|
|
5/3/2012
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.00
|
3.44
|
930,930
|
|
|
5/2/2012
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
3.56
|
721,180
|
|
|
4/27/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.50
|
145,120
|
|
|
4/26/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
3.39
|
417,130
|
|
|
4/25/2012
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.27
|
438,430
|
|
|
4/24/2012
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
3.16
|
361,610
|
|
|
4/23/2012
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.60
|
5.60
|
3.21
|
295,480
|
|
|
4/20/2012
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
3.21
|
288,510
|
|
|