|
Closing price on 8/21/2012
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
338,430 |
| Split-adjusted Price |
2.18 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.18
|
338,430
|
|
|
8/20/2012
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
103,500
|
|
|
8/17/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
2.35
|
54,680
|
|
|
8/16/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.30
|
241,340
|
|
|
8/15/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
2.35
|
99,570
|
|
|
8/14/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.35
|
94,550
|
|
|
8/13/2012
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
2.35
|
150,230
|
|
|
8/10/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.47
|
467,080
|
|
|
8/9/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
2.41
|
629,050
|
|
|
8/8/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.30
|
74,340
|
|
|
8/7/2012
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.30
|
69,160
|
|
|
8/6/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
2.35
|
241,500
|
|
|
8/3/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.30
|
144,450
|
|
|
8/2/2012
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.24
|
49,140
|
|
|
8/1/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.30
|
112,000
|
|
|
7/31/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.24
|
130,480
|
|
|
7/30/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.18
|
224,140
|
|
|
7/27/2012
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.80
|
2.18
|
85,830
|
|
|
7/26/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.30
|
87,370
|
|
|
7/25/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
2.30
|
223,630
|
|
|
7/24/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.24
|
155,440
|
|
|
7/23/2012
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
2.30
|
203,670
|
|
|
7/20/2012
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.41
|
336,370
|
|
|
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
|
|
|