|
Closing price on 7/7/2014
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
165,600 |
| Split-adjusted Price |
1.84 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.84
|
165,600
|
|
|
7/4/2014
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.89
|
180,260
|
|
|
7/3/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
1.84
|
355,000
|
|
|
7/2/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
141,110
|
|
|
7/1/2014
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
1.89
|
118,640
|
|
|
6/30/2014
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
1.78
|
116,070
|
|
|
6/27/2014
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
184,140
|
|
|
6/26/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
1.89
|
199,570
|
|
|
6/25/2014
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.89
|
155,710
|
|
|
6/24/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.84
|
143,120
|
|
|
6/23/2014
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
1.84
|
227,700
|
|
|
6/20/2014
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.00
|
1.72
|
259,540
|
|
|
6/19/2014
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
675,980
|
|
|
6/18/2014
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.89
|
162,430
|
|
|
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
|
|
|