Closing price on 8/14/2013
|
|
Open |
1.30 |
High |
1.30 |
Low |
1.20 |
Volume |
22,170 |
Split-adjusted Price |
0.69 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2013
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.20
|
0.69
|
22,170
|
|
8/13/2013
|
-0.10 / -7.69%
|
1.30
|
1.40
|
1.20
|
1.20
|
1.20
|
0.69
|
44,670
|
|
8/12/2013
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.30
|
1.30
|
1.30
|
0.75
|
58,130
|
|
8/9/2013
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
0.80
|
7,000
|
|
8/8/2013
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.80
|
32,530
|
|
8/7/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
0.80
|
31,850
|
|
8/6/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
0.80
|
31,750
|
|
8/5/2013
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
0.80
|
38,230
|
|
8/2/2013
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
0.86
|
5,250
|
|
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
|
|
|