TNT EXPRESS $7.64

down -0.08


24/5/2013 03:24 PM  |  OTC : TNTEY  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

TNTEY historical data

Date Open High Low Close Volume
12/31/2012 11.26 11.34 11.07 11.34 93
12/28/2012 11.17 11.17 10.99 10.99 4
12/27/2012 11.23 11.29 11.10 11.29 46
12/26/2012 11.05 11.25 10.91 10.98 28
12/24/2012 11.08 11.17 11.08 11.12 8
12/21/2012 11.14 11.15 11.08 11.15 71
12/20/2012 11.17 11.19 11.10 11.12 30
12/19/2012 10.99 11.00 10.95 11.00 134
12/18/2012 10.71 10.85 10.71 10.76 282
12/17/2012 10.42 10.42 10.38 10.38 15
12/14/2012 10.46 10.46 10.36 10.36 85
12/13/2012 10.36 10.44 10.34 10.44 25
12/12/2012 10.26 10.35 10.26 10.35 69
12/11/2012 10.05 10.22 10.05 10.15 102
12/10/2012 9.98 10.12 9.98 10.12 22
12/7/2012 10.00 10.04 10.00 10.01 127
12/6/2012 10.25 10.30 10.18 10.30 250
12/5/2012 9.94 10.00 9.94 10.00 95
12/4/2012 9.60 9.71 9.59 9.63 248
12/3/2012 9.74 9.74 9.64 9.64 65
11/30/2012 9.78 9.82 9.75 9.82 313
11/29/2012 9.90 9.90 9.80 9.80 60
11/28/2012 9.58 9.76 9.58 9.76 101
11/27/2012 9.88 9.88 9.78 9.78 27
11/26/2012 9.56 9.60 9.56 9.60 22
11/23/2012 9.56 9.56 9.41 9.56 20
11/21/2012 9.26 9.26 9.17 9.17 15
11/20/2012 8.92 9.01 8.89 9.01 29
11/19/2012 8.97 9.06 8.97 9.06 23
11/16/2012 8.90 9.00 8.90 8.90 524
11/15/2012 8.90 8.95 8.90 8.90 160
11/14/2012 9.20 9.20 9.08 9.10 109
11/13/2012 9.25 9.36 9.25 9.31 133
11/12/2012 9.16 9.25 9.03 9.03 508
11/9/2012 9.31 9.42 9.31 9.42 21
11/8/2012 9.18 9.32 9.18 9.30 515
11/7/2012 9.29 9.33 9.24 9.25 422
11/6/2012 9.95 9.95 9.72 9.74 73
11/5/2012 10.14 10.20 10.10 10.10 529
11/2/2012 10.39 10.40 10.31 10.31 133
11/1/2012 10.65 10.75 10.49 10.75 80
10/31/2012 10.64 10.64 10.57 10.57 217
10/26/2012 10.58 10.60 10.46 10.46 94
10/25/2012 10.90 10.96 10.75 10.75 143
10/24/2012 10.72 10.81 10.72 10.76 50
10/23/2012 10.55 10.70 10.45 10.45 94
10/22/2012 10.36 10.37 10.27 10.27 26
10/19/2012 10.38 10.38 10.25 10.25 696
10/18/2012 10.63 10.63 10.46 10.46 30
10/17/2012 10.54 10.55 10.48 10.49 768
10/16/2012 10.64 10.64 10.59 10.59 156
10/15/2012 10.58 10.58 10.49 10.50 430
10/12/2012 10.52 10.52 10.40 10.40 350
10/11/2012 10.49 10.54 10.49 10.50 37
10/10/2012 10.54 10.60 10.51 10.51 64
10/9/2012 10.54 10.59 10.46 10.46 34
10/8/2012 10.51 10.51 10.46 10.46 21
10/5/2012 10.66 10.75 10.66 10.75 11
10/4/2012 10.42 10.95 10.42 10.75 68
10/3/2012 10.41 10.51 10.41 10.51 54
10/2/2012 10.54 10.55 10.54 10.55 81
10/1/2012 10.49 10.55 10.49 10.55 40
9/28/2012 10.50 10.61 10.45 10.45 227
9/27/2012 10.53 10.74 10.53 10.74 176
9/26/2012 10.25 10.55 10.25 10.55 338
9/25/2012 10.73 10.83 10.71 10.71 510
9/24/2012 10.58 10.70 10.58 10.70 350
9/21/2012 11.14 11.14 10.89 10.89 138
9/20/2012 11.34 11.34 11.34 11.34 3
9/19/2012 11.47 11.49 11.42 11.45 115
9/18/2012 11.49 11.51 11.39 11.40 191
9/17/2012 11.58 11.58 11.40 11.42 930
9/14/2012 11.47 11.47 11.47 11.47 10
9/13/2012 11.36 11.43 11.36 11.43 60
9/12/2012 11.38 11.38 11.38 11.38 2007
9/11/2012 11.32 11.35 11.32 11.32 50
9/10/2012 11.33 11.33 11.25 11.30 30
9/7/2012 11.35 11.35 11.31 11.31 174
9/6/2012 11.15 11.15 11.15 11.15 2
9/5/2012 11.15 11.16 11.12 11.16 17
9/4/2012 11.19 11.19 11.10 11.10 31
8/31/2012 11.21 11.27 11.21 11.26 100
8/30/2012 11.17 11.17 11.06 11.10 31
8/29/2012 11.16 11.16 11.11 11.11 33
8/28/2012 11.15 11.17 11.12 11.13 72
8/27/2012 11.10 11.10 11.10 11.10 29
8/24/2012 11.09 11.16 11.09 11.11 63
8/23/2012 11.15 11.15 11.10 11.10 21
8/22/2012 10.99 11.10 10.99 11.10 33
8/21/2012 11.04 11.04 10.95 10.95 62
8/20/2012 10.86 10.98 10.86 10.98 10
8/17/2012 10.88 10.88 10.81 10.81 25
8/16/2012 10.83 10.87 10.81 10.82 67
8/15/2012 10.74 10.80 10.74 10.76 33
8/14/2012 10.70 10.70 10.70 10.70 2
8/13/2012 10.82 10.82 10.82 10.82 5
8/10/2012 10.97 10.97 10.97 10.97 38
8/9/2012 10.88 10.96 10.83 10.83 41
8/8/2012 10.90 10.90 10.90 10.90 0
8/7/2012 10.94 10.94 10.90 10.90 6
Marketplace
Trading Center