|
Closing price on 8/1/2013
|
|
| Open |
1.50 |
| High |
1.50 |
| Low |
1.40 |
| Volume |
16,950 |
| Split-adjusted Price |
0.80 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
0.80
|
16,950
|
|
|
7/31/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
0.86
|
40,240
|
|
|
7/30/2013
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
0.86
|
8,870
|
|
|
7/29/2013
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
0.80
|
61,330
|
|
|
7/26/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
0.86
|
28,980
|
|
|
7/25/2013
|
0.00 / 0.00%
|
1.40
|
1.60
|
1.40
|
1.50
|
1.50
|
0.86
|
41,810
|
|
|
7/24/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
0.86
|
63,900
|
|
|
7/23/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
60,150
|
|
|
7/22/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
218,890
|
|
|
7/19/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
25,070
|
|
|
7/18/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
59,950
|
|
|
7/17/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
10,860
|
|
|
7/16/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
21,150
|
|
|
7/15/2013
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
9,800
|
|
|
7/12/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
17,180
|
|
|
7/11/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
60,770
|
|
|
7/10/2013
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
132,790
|
|
|
7/9/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
17,350
|
|
|
7/8/2013
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
26,710
|
|
|
7/5/2013
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
68,220
|
|
|
7/4/2013
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
0.98
|
28,910
|
|
|
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
|
|
|