Closing price on 9/26/2012
|
|
Open |
2.40 |
High |
2.60 |
Low |
2.40 |
Volume |
155,890 |
Split-adjusted Price |
1.49 |
|
|
TNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
1.49
|
155,890
|
|
9/25/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
1.44
|
184,370
|
|
9/24/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
1.49
|
144,120
|
|
9/21/2012
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
1.55
|
251,240
|
|
9/20/2012
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
103,070
|
|
9/19/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.61
|
173,740
|
|
9/18/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
1.66
|
203,190
|
|
9/17/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
1.72
|
228,780
|
|
9/14/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.66
|
256,990
|
|
9/13/2012
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
1.61
|
224,340
|
|
9/12/2012
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.55
|
231,070
|
|
9/11/2012
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.61
|
225,390
|
|
9/10/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.66
|
26,650
|
|
9/7/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.72
|
227,130
|
|
9/6/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.78
|
52,000
|
|
9/5/2012
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
1.84
|
324,030
|
|
9/4/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
1.89
|
98,020
|
|
8/31/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
1.95
|
154,470
|
|
8/30/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.01
|
291,480
|
|
8/29/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.95
|
151,400
|
|
8/28/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.89
|
94,650
|
|
8/27/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.95
|
52,860
|
|
8/24/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.01
|
369,780
|
|
8/23/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.07
|
34,300
|
|
8/22/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.12
|
245,800
|
|
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
|
|
|