|
Closing price on 7/3/2013
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
19,360 |
| Split-adjusted Price |
0.98 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
19,360
|
|
|
7/2/2013
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
130,140
|
|
|
7/1/2013
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
62,370
|
|
|
6/28/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
193,300
|
|
|
6/27/2013
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
6,850
|
|
|
6/26/2013
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
70,860
|
|
|
6/25/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.03
|
229,210
|
|
|
6/24/2013
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
68,490
|
|
|
6/21/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
88,180
|
|
|
6/20/2013
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
47,350
|
|
|
6/19/2013
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
105,240
|
|
|
6/18/2013
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.09
|
26,280
|
|
|
6/17/2013
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.03
|
74,970
|
|
|
6/14/2013
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.09
|
135,990
|
|
|
6/13/2013
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
37,760
|
|
|
6/12/2013
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
44,620
|
|
|
6/11/2013
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.09
|
290,980
|
|
|
6/10/2013
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.80
|
1.03
|
69,330
|
|
|
6/7/2013
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
95,530
|
|
|
6/6/2013
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
2.00
|
1.15
|
176,340
|
|
|
6/5/2013
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.09
|
20,080
|
|
|
6/4/2013
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
119,450
|
|
|
6/3/2013
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
155,910
|
|
|
5/31/2013
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.15
|
241,250
|
|
|
5/30/2013
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
1.15
|
123,650
|
|
|
5/29/2013
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.09
|
341,310
|
|
|
5/28/2013
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
1.15
|
83,260
|
|
|
5/27/2013
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.10
|
1.21
|
218,990
|
|
|
5/24/2013
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
1.15
|
375,950
|
|
|
5/23/2013
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
1.15
|
239,000
|
|
|