|
Closing price on 9/30/2015
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.70 |
| Volume |
48,690 |
| Split-adjusted Price |
7.98 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.78
|
7.98
|
48,690
|
|
|
9/29/2015
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.75
|
7.98
|
8,220
|
|
|
9/28/2015
|
-0.10 / -0.73%
|
13.80
|
14.00
|
13.60
|
13.60
|
13.64
|
7.81
|
8,870
|
|
|
9/25/2015
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.20
|
13.70
|
13.59
|
7.86
|
17,580
|
|
|
9/24/2015
|
-0.20 / -1.43%
|
14.00
|
14.70
|
13.70
|
13.80
|
13.88
|
7.92
|
16,000
|
|
|
9/23/2015
|
+0.10 / +0.72%
|
13.60
|
14.00
|
13.30
|
14.00
|
13.56
|
8.04
|
45,120
|
|
|
9/22/2015
|
-0.40 / -2.80%
|
14.80
|
14.80
|
13.60
|
13.90
|
13.81
|
7.98
|
51,480
|
|
|
9/21/2015
|
+0.30 / +2.14%
|
14.00
|
14.90
|
14.00
|
14.30
|
14.35
|
8.21
|
44,960
|
|
|
9/18/2015
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.40
|
14.00
|
13.71
|
8.04
|
55,220
|
|
|
9/17/2015
|
0.00 / 0.00%
|
13.10
|
14.20
|
13.10
|
14.00
|
13.90
|
8.04
|
212,370
|
|
|
9/16/2015
|
-0.30 / -2.10%
|
13.90
|
14.00
|
13.30
|
14.00
|
13.48
|
8.04
|
81,890
|
|
|
9/15/2015
|
-0.30 / -2.05%
|
14.80
|
14.80
|
13.60
|
14.30
|
13.84
|
8.21
|
75,860
|
|
|
9/14/2015
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.30
|
14.60
|
14.55
|
8.38
|
30,450
|
|
|
9/11/2015
|
+0.50 / +3.50%
|
15.10
|
15.10
|
14.10
|
14.80
|
14.39
|
8.50
|
62,760
|
|
|
9/10/2015
|
+0.30 / +2.14%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.28
|
8.21
|
27,250
|
|
|
9/9/2015
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.97
|
8.04
|
111,660
|
|
|
9/8/2015
|
+0.80 / +6.50%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.09
|
7.52
|
83,850
|
|
|
9/7/2015
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.14
|
7.06
|
133,950
|
|
|
9/4/2015
|
+0.70 / +6.48%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
6.60
|
117,640
|
|
|
9/3/2015
|
-0.40 / -3.57%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.05
|
6.20
|
48,510
|
|
|
9/1/2015
|
-0.70 / -5.88%
|
11.30
|
11.90
|
11.20
|
11.20
|
11.51
|
6.43
|
21,200
|
|
|
8/31/2015
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.30
|
11.90
|
11.75
|
6.83
|
12,510
|
|
|
8/28/2015
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.10
|
11.90
|
11.49
|
6.83
|
37,950
|
|
|
8/27/2015
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.20
|
11.90
|
11.68
|
6.83
|
73,960
|
|
|
8/26/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.86
|
6.89
|
52,610
|
|
|
8/25/2015
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.94
|
6.89
|
31,160
|
|
|
8/24/2015
|
-0.20 / -1.65%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.16
|
6.83
|
66,210
|
|
|
8/21/2015
|
-0.50 / -3.97%
|
12.10
|
12.40
|
11.80
|
12.10
|
12.11
|
6.95
|
87,550
|
|
|
8/20/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
12.60
|
12.28
|
7.23
|
119,280
|
|
|
8/19/2015
|
+0.30 / +2.44%
|
12.30
|
12.60
|
11.90
|
12.60
|
12.38
|
7.23
|
36,270
|
|
|