TNT EXPRESS $7.75

up +0.01


20/5/2013 03:20 PM  |  OTC : TNTEY  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

TNTEY historical data

Date Open High Low Close Volume
7/30/2012 10.83 10.86 10.77 10.86 492
7/27/2012 10.86 10.96 10.86 10.96 149
7/26/2012 10.84 10.85 10.83 10.85 56
7/25/2012 10.65 10.65 10.61 10.61 17
7/24/2012 10.66 10.66 10.60 10.60 121
7/23/2012 10.68 10.68 10.63 10.63 75
7/20/2012 11.00 11.00 10.90 10.90 87
7/19/2012 11.07 11.07 11.01 11.03 26
7/18/2012 11.08 11.08 11.07 11.07 9
7/17/2012 11.10 11.12 11.04 11.10 109
7/16/2012 11.04 11.09 11.04 11.09 111
7/13/2012 11.22 11.23 11.15 11.23 16
7/12/2012 11.14 11.14 11.14 11.14 10
7/11/2012 11.23 11.24 11.23 11.23 30
7/10/2012 11.25 11.25 11.25 11.25 17
7/9/2012 11.27 11.27 11.27 11.27 2
7/6/2012 11.31 11.31 11.31 11.31 6
7/5/2012 11.41 11.41 11.38 11.38 23
7/3/2012 11.56 11.57 11.56 11.57 12
7/2/2012 11.56 11.56 11.53 11.53 15
6/29/2012 11.64 11.65 11.59 11.59 7
6/28/2012 11.37 11.38 11.36 11.37 12
6/27/2012 11.39 11.48 11.35 11.35 13
6/26/2012 11.43 11.50 11.41 11.41 94
6/25/2012 11.42 11.54 11.42 11.45 36
6/22/2012 11.53 11.63 11.46 11.63 303
6/21/2012 11.60 11.60 11.47 11.58 52
6/20/2012 11.58 11.58 11.50 11.50 18
6/19/2012 11.51 11.55 11.50 11.50 64
6/18/2012 11.38 11.38 11.34 11.35 42
6/15/2012 11.27 11.27 11.27 11.27 2
6/14/2012 11.17 11.22 11.17 11.22 19
6/13/2012 11.11 11.19 11.08 11.19 24
6/12/2012 11.15 11.15 11.02 11.08 58
6/11/2012 11.29 11.29 11.14 11.14 46
6/8/2012 11.13 11.31 11.13 11.24 36
6/7/2012 11.33 11.33 11.18 11.18 36
6/6/2012 11.24 11.32 11.24 11.32 22
6/5/2012 11.02 11.02 11.02 11.02 0
6/4/2012 11.10 11.10 11.02 11.02 11
6/1/2012 11.08 11.08 10.97 10.98 12
5/31/2012 11.15 11.16 11.03 11.08 112
5/30/2012 11.09 11.10 11.03 11.10 192
5/29/2012 11.18 11.20 11.14 11.18 41
5/25/2012 11.12 11.12 11.04 11.04 91
5/24/2012 11.13 11.14 11.06 11.07 283
5/23/2012 11.09 11.13 10.92 11.08 111
5/22/2012 11.37 11.39 11.25 11.25 29
5/21/2012 11.35 11.39 11.34 11.37 58
5/18/2012 11.12 11.27 11.11 11.19 220
5/17/2012 11.10 11.11 11.00 11.00 37
5/16/2012 11.42 11.47 11.40 11.45 281
5/15/2012 11.60 11.60 11.49 11.56 409
5/14/2012 11.61 11.63 11.50 11.63 1702
5/11/2012 11.76 11.84 11.75 11.82 174
5/10/2012 11.69 11.79 11.69 11.75 909
5/9/2012 11.67 11.75 11.62 11.72 469
5/8/2012 11.85 11.91 11.81 11.82 220
5/7/2012 11.93 12.08 11.90 11.92 45
5/4/2012 12.01 12.04 11.92 12.03 63
5/3/2012 12.01 12.04 11.98 12.00 150
5/2/2012 12.00 12.05 11.99 12.05 36
5/1/2012 12.10 12.11 12.05 12.05 74
4/30/2012 12.04 12.09 12.02 12.03 40
4/27/2012 12.07 12.10 12.04 12.10 109
4/26/2012 12.10 12.15 12.06 12.06 66
4/25/2012 12.14 12.14 12.01 12.14 104
4/24/2012 12.06 12.14 12.00 12.11 245
4/23/2012 12.02 12.10 11.96 11.96 414
4/20/2012 12.13 12.28 12.05 12.27 67
4/19/2012 12.06 12.10 12.00 12.00 87
4/18/2012 12.05 12.11 12.01 12.01 150
4/17/2012 12.06 12.14 12.02 12.05 74
4/16/2012 11.99 12.19 11.98 12.03 73
4/13/2012 12.04 12.10 12.00 12.00 91
4/12/2012 12.07 12.21 12.07 12.21 345
4/11/2012 12.10 12.10 12.01 12.02 102
4/10/2012 12.03 12.07 11.88 11.94 154
4/9/2012 11.85 11.91 11.85 11.91 12
4/5/2012 12.04 12.05 11.95 11.95 70
4/4/2012 12.12 12.15 12.01 12.07 121
4/3/2012 12.27 12.27 12.15 12.17 73
4/2/2012 12.22 12.34 12.20 12.22 107
3/30/2012 12.33 12.34 12.18 12.30 216
3/29/2012 12.22 12.27 12.19 12.26 97
3/28/2012 12.29 12.29 12.23 12.26 92
3/27/2012 12.31 12.35 12.29 12.29 288
3/26/2012 12.35 12.35 12.24 12.30 427
3/23/2012 12.23 12.30 12.23 12.25 639
3/22/2012 12.25 12.25 12.11 12.14 207
3/21/2012 12.40 12.42 12.33 12.34 1246
3/20/2012 12.41 12.45 12.37 12.38 868
3/19/2012 12.40 12.47 12.36 12.42 4017
3/16/2012 12.10 12.25 12.08 12.08 203
3/15/2012 11.91 12.12 11.91 11.98 370
3/14/2012 11.99 11.99 11.85 11.89 410
3/13/2012 12.03 12.11 11.98 12.06 174
3/12/2012 12.29 12.29 12.02 12.05 591
3/9/2012 12.40 12.45 12.21 12.45 2536
3/8/2012 12.33 13.10 12.26 12.75 3920
Marketplace
Trading Center