|
Closing price on 7/19/2012
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
348,090 |
| Split-adjusted Price |
2.53 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.40
|
2.53
|
348,090
|
|
|
7/18/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.41
|
123,540
|
|
|
7/17/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
2.41
|
166,560
|
|
|
7/16/2012
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
2.35
|
179,950
|
|
|
7/13/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
2.41
|
455,800
|
|
|
7/12/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.30
|
147,950
|
|
|
7/11/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.35
|
149,150
|
|
|
7/10/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
2.30
|
89,600
|
|
|
7/9/2012
|
-0.20 / -4.76%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
2.30
|
133,420
|
|
|
7/6/2012
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
2.41
|
219,730
|
|
|
7/5/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.47
|
197,720
|
|
|
7/4/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
2.41
|
306,510
|
|
|
7/3/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.30
|
68,120
|
|
|
7/2/2012
|
-0.10 / -2.50%
|
4.10
|
4.20
|
3.80
|
3.90
|
3.90
|
2.24
|
87,720
|
|
|
6/29/2012
|
-0.10 / -2.44%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
137,200
|
|
|
6/28/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
2.35
|
129,960
|
|
|
6/27/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
2.30
|
136,390
|
|
|
6/26/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.30
|
235,010
|
|
|
6/25/2012
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
2.35
|
156,160
|
|
|
6/22/2012
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
2.41
|
218,020
|
|
|
6/21/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
2.53
|
182,550
|
|
|
6/20/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
2.53
|
296,400
|
|
|
6/19/2012
|
-0.20 / -4.26%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
2.58
|
212,150
|
|
|
6/18/2012
|
-0.10 / -2.08%
|
4.90
|
4.90
|
4.60
|
4.70
|
4.70
|
2.70
|
316,010
|
|
|
6/15/2012
|
+0.10 / +2.13%
|
4.60
|
4.90
|
4.50
|
4.80
|
4.80
|
2.76
|
564,310
|
|
|
6/14/2012
|
-0.10 / -2.08%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.70
|
2.70
|
455,550
|
|
|
6/13/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
2.76
|
668,440
|
|
|
6/12/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.76
|
132,420
|
|
|
6/11/2012
|
+0.20 / +4.55%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
2.64
|
546,670
|
|
|
6/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
2.53
|
629,030
|
|
|