TNT EXPRESS $7.72

up +0.05


23/5/2013 03:23 PM  |  OTC : TNTEY  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

TNTEY historical data

Date Open High Low Close Volume
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
3/7/2012 12.10 12.20 11.97 12.10 1442
3/6/2012 12.14 12.26 11.76 12.20 1717
3/5/2012 12.34 12.40 12.23 12.30 191
3/2/2012 12.42 12.47 12.33 12.35 220
3/1/2012 12.48 12.50 12.43 12.46 254
2/29/2012 12.48 12.55 12.39 12.55 712
2/28/2012 12.49 12.53 12.36 12.45 825
2/27/2012 12.31 12.55 12.26 12.45 10797
2/24/2012 12.62 12.70 12.53 12.58 16300
2/23/2012 12.61 12.69 12.52 12.55 21290
2/22/2012 12.88 13.00 12.83 12.85 18507
2/21/2012 13.11 13.17 12.91 12.92 31192
2/17/2012 8.35 12.90 8.27 12.57 171936
2/16/2012 7.89 8.11 7.89 8.11 1058
2/15/2012 8.04 8.04 7.91 7.97 485
2/14/2012 8.06 8.06 7.90 8.05 1079
2/13/2012 8.32 8.34 8.23 8.25 365
2/10/2012 8.17 8.30 8.14 8.20 501
2/9/2012 8.55 8.61 8.48 8.51 413
2/8/2012 8.56 8.64 8.45 8.64 758
2/7/2012 8.50 8.62 8.47 8.57 518
2/6/2012 8.15 8.36 8.14 8.36 721
2/3/2012 8.05 8.24 8.00 8.23 5992
2/2/2012 8.12 8.20 8.05 8.10 1769
2/1/2012 8.37 8.40 8.23 8.28 461
1/31/2012 8.47 8.54 8.26 8.37 870
1/30/2012 8.12 8.31 8.10 8.25 1150
1/27/2012 8.17 8.32 8.17 8.27 749
1/26/2012 8.26 8.29 8.09 8.20 877
1/25/2012 7.85 8.11 7.66 8.01 519
1/24/2012 8.02 8.19 8.01 8.14 801
1/23/2012 8.19 8.25 8.14 8.17 982
1/20/2012 7.84 7.99 7.83 7.98 3609
1/19/2012 8.06 8.40 7.98 8.31 3712
1/18/2012 7.91 8.00 7.83 7.92 4605
1/17/2012 7.98 8.04 7.85 7.98 5655
1/13/2012 7.60 7.60 7.45 7.56 1394
1/12/2012 7.76 7.86 7.61 7.85 1544
1/11/2012 7.59 7.72 7.53 7.68 5073
1/10/2012 7.71 7.72 7.53 7.61 11002
1/9/2012 8.16 8.19 7.91 7.97 2209
1/6/2012 7.63 7.72 7.55 7.68 968
1/5/2012 7.53 7.64 7.46 7.55 1390
1/4/2012 7.70 7.80 7.65 7.74 747
1/3/2012 7.64 7.81 7.64 7.75 2605
12/30/2011 7.37 7.49 7.36 7.36 926
12/29/2011 7.32 7.45 7.30 7.37 1636
12/28/2011 7.27 7.41 7.25 7.26 1440
12/27/2011 7.41 7.61 7.40 7.48 2043
12/23/2011 7.27 7.39 7.27 7.34 2046
12/22/2011 7.36 7.43 7.33 7.36 1358
12/21/2011 7.43 7.47 7.30 7.33 2366
12/20/2011 7.50 7.69 7.50 7.60 2915
12/19/2011 7.30 7.34 7.17 7.18 2206
12/16/2011 7.26 7.29 7.15 7.18 2517
12/15/2011 7.25 7.31 7.14 7.16 2113
12/14/2011 7.11 7.12 6.94 6.97 2289
12/13/2011 7.26 7.40 7.05 7.08 2003
12/12/2011 7.13 7.19 7.00 7.04 2461
12/9/2011 7.25 7.38 7.25 7.25 1789
12/8/2011 7.59 7.60 7.36 7.36 1343
12/7/2011 7.86 8.03 7.84 7.98 1352
12/6/2011 7.73 7.80 7.67 7.68 3715
12/5/2011 7.74 7.80 7.60 7.67 1262
12/2/2011 7.61 7.65 7.33 7.40 1056
12/1/2011 7.33 7.67 7.33 7.44 1817
11/30/2011 6.83 7.16 6.83 7.07 2214
11/29/2011 6.51 6.68 6.50 6.55 1138
11/28/2011 6.66 6.67 6.46 6.54 767
11/25/2011 6.30 6.36 6.12 6.22 921
11/23/2011 6.17 6.32 6.11 6.15 983
11/22/2011 6.25 6.33 6.16 6.17 1100
11/21/2011 6.37 6.42 6.20 6.35 713
11/18/2011 6.74 6.75 6.64 6.66 898
11/17/2011 6.73 6.79 6.54 6.56 973
11/16/2011 6.76 6.83 6.61 6.69 1086
11/15/2011 6.69 6.79 6.61 6.72 1398
11/14/2011 6.85 6.86 6.72 6.75 931
11/11/2011 6.81 6.93 6.78 6.78 1046
11/10/2011 6.82 6.94 6.74 6.84 1308
11/9/2011 6.95 7.01 6.72 6.73 633
11/8/2011 7.43 7.43 7.24 7.40 691
11/7/2011 7.36 7.42 7.25 7.37 673
11/4/2011 7.07 7.37 7.06 7.25 640
11/3/2011 7.67 7.70 7.43 7.59 764
11/2/2011 7.69 7.76 7.49 7.55 813
11/1/2011 7.66 7.82 7.54 7.69 457
10/31/2011 8.71 8.71 8.40 8.40 1017
10/28/2011 8.20 8.35 8.20 8.25 565
10/27/2011 8.15 8.39 8.13 8.30 853
10/26/2011 7.84 7.90 7.65 7.80 431
10/25/2011 7.74 7.75 7.61 7.66 1402
10/24/2011 7.51 7.74 7.50 7.64 719
10/21/2011 7.79 7.88 7.65 7.70 2074
10/20/2011 7.66 7.68 7.41 7.49 1314
10/19/2011 7.83 7.88 7.60 7.60 514
Marketplace
Trading Center