|
Closing price on 8/3/2015
|
|
| Open |
12.80 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
96,990 |
| Split-adjusted Price |
7.86 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
+0.10 / +0.74%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.15
|
7.86
|
96,990
|
|
|
7/31/2015
|
-0.10 / -0.73%
|
13.70
|
13.70
|
12.90
|
13.60
|
13.30
|
7.81
|
148,440
|
|
|
7/30/2015
|
+0.60 / +4.58%
|
13.00
|
14.00
|
12.90
|
13.70
|
13.22
|
7.86
|
83,560
|
|
|
7/29/2015
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.20
|
13.10
|
12.76
|
7.52
|
118,420
|
|
|
7/28/2015
|
-0.70 / -5.11%
|
14.00
|
14.00
|
12.90
|
13.00
|
13.33
|
7.46
|
111,730
|
|
|
7/27/2015
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.30
|
13.70
|
13.68
|
7.86
|
110,370
|
|
|
7/24/2015
|
+0.90 / +6.72%
|
12.90
|
14.30
|
12.80
|
14.30
|
13.36
|
8.21
|
161,180
|
|
|
7/23/2015
|
+0.30 / +2.29%
|
13.10
|
13.70
|
12.40
|
13.40
|
13.01
|
7.69
|
106,350
|
|
|
7/22/2015
|
+0.40 / +3.15%
|
12.10
|
13.10
|
12.10
|
13.10
|
12.48
|
7.52
|
112,340
|
|
|
7/21/2015
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.78
|
7.29
|
87,350
|
|
|
7/20/2015
|
-0.10 / -0.76%
|
13.60
|
13.60
|
12.50
|
13.00
|
12.81
|
7.46
|
147,080
|
|
|
7/17/2015
|
+0.20 / +1.55%
|
13.50
|
13.80
|
12.50
|
13.10
|
13.02
|
7.52
|
142,430
|
|
|
7/16/2015
|
+0.80 / +6.61%
|
12.40
|
12.90
|
11.60
|
12.90
|
12.23
|
7.40
|
95,510
|
|
|
7/15/2015
|
-0.40 / -3.20%
|
12.00
|
12.90
|
12.00
|
12.10
|
12.34
|
6.95
|
145,580
|
|
|
7/14/2015
|
-0.50 / -3.85%
|
12.60
|
13.70
|
12.50
|
12.50
|
12.77
|
7.18
|
159,960
|
|
|
7/13/2015
|
+0.50 / +4.00%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.46
|
7.46
|
153,490
|
|
|
7/10/2015
|
+0.80 / +6.84%
|
11.20
|
12.50
|
11.10
|
12.50
|
11.59
|
7.18
|
370,620
|
|
|
7/9/2015
|
-0.20 / -1.68%
|
12.00
|
12.10
|
11.10
|
11.70
|
11.51
|
6.72
|
129,700
|
|
|
7/8/2015
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.70
|
6.83
|
393,580
|
|
|
7/7/2015
|
-0.90 / -6.92%
|
12.10
|
13.80
|
12.10
|
12.10
|
12.67
|
6.95
|
375,660
|
|
|
7/6/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.30
|
13.00
|
12.45
|
7.46
|
252,590
|
|
|
7/3/2015
|
+0.80 / +6.78%
|
12.60
|
12.60
|
11.00
|
12.60
|
11.29
|
7.23
|
304,730
|
|
|
7/2/2015
|
0.00 / 0.00%
|
11.10
|
12.00
|
11.00
|
11.80
|
11.14
|
6.77
|
239,050
|
|
|
7/1/2015
|
+0.20 / +1.72%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.96
|
6.77
|
77,270
|
|
|
6/30/2015
|
-0.20 / -1.69%
|
11.10
|
12.00
|
11.10
|
11.60
|
11.66
|
6.66
|
260,130
|
|
|
6/29/2015
|
+0.40 / +3.51%
|
12.10
|
12.10
|
10.70
|
11.80
|
12.03
|
6.77
|
110,120
|
|
|
6/26/2015
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.54
|
25,560
|
|
|
6/25/2015
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.14
|
11,130
|
|
|
6/24/2015
|
+0.60 / +6.38%
|
8.80
|
10.00
|
8.80
|
10.00
|
9.80
|
5.74
|
48,390
|
|
|
6/23/2015
|
+0.60 / +6.82%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.38
|
5.40
|
33,810
|
|
|