|
Closing price on 9/24/2013
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
43,010 |
| Split-adjusted Price |
0.92 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
43,010
|
|
|
9/23/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
63,540
|
|
|
9/20/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
26,200
|
|
|
9/19/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
47,370
|
|
|
9/18/2013
|
-0.10 / -6.25%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
129,100
|
|
|
9/17/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
64,070
|
|
|
9/16/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
7,740
|
|
|
9/13/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
116,900
|
|
|
9/12/2013
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
66,400
|
|
|
9/11/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
155,530
|
|
|
9/10/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
48,960
|
|
|
9/9/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
264,000
|
|
|
9/6/2013
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
230,670
|
|
|
9/5/2013
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
76,280
|
|
|
9/4/2013
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
0.98
|
575,680
|
|
|
9/3/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
0.92
|
293,160
|
|
|
8/30/2013
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
0.86
|
93,380
|
|
|
8/29/2013
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.50
|
0.86
|
41,100
|
|
|
8/28/2013
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
0.86
|
69,560
|
|
|
8/27/2013
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
96,560
|
|
|
8/26/2013
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
59,490
|
|
|
8/23/2013
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
0.86
|
76,550
|
|
|
8/22/2013
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
0.92
|
222,260
|
|
|
8/21/2013
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.70
|
0.98
|
168,370
|
|
|
8/20/2013
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
0.92
|
542,930
|
|
|
8/19/2013
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
0.86
|
79,570
|
|
|
8/16/2013
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.80
|
109,730
|
|
|
8/15/2013
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.75
|
24,380
|
|
|
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
|
|
|