|
Closing price on 8/28/2014
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
328,200 |
| Split-adjusted Price |
2.24 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.90
|
2.24
|
328,200
|
|
|
8/27/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.18
|
309,250
|
|
|
8/26/2014
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.18
|
462,130
|
|
|
8/25/2014
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.80
|
4.00
|
4.00
|
2.30
|
299,560
|
|
|
8/22/2014
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.24
|
709,810
|
|
|
8/21/2014
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.18
|
1,026,670
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.07
|
185,440
|
|
|
8/19/2014
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.07
|
688,250
|
|
|
8/18/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.95
|
262,320
|
|
|
8/15/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
1.95
|
145,270
|
|
|
8/14/2014
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
1.95
|
432,470
|
|
|
8/13/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.89
|
54,780
|
|
|
8/12/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
1.89
|
210,290
|
|
|
8/11/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.95
|
192,030
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
239,950
|
|
|
8/7/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
1.89
|
104,760
|
|
|
8/6/2014
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
335,500
|
|
|
8/5/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
157,600
|
|
|
8/4/2014
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
58,940
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
1.84
|
92,770
|
|
|
7/31/2014
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
1.84
|
574,650
|
|
|
7/30/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
248,620
|
|
|
7/29/2014
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.90
|
1.66
|
305,610
|
|
|
7/28/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.00
|
3.00
|
1.72
|
182,210
|
|
|
7/25/2014
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
1.72
|
251,750
|
|
|
7/24/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
1.78
|
52,850
|
|
|
7/23/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
1.78
|
93,870
|
|
|
7/22/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
74,020
|
|
|
7/21/2014
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
1.78
|
282,020
|
|
|
7/18/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
1.84
|
118,140
|
|
|