|
Closing price on 1/26/2016
|
|
| Open |
22.40 |
| High |
25.00 |
| Low |
22.00 |
| Volume |
45,070 |
| Split-adjusted Price |
24.90 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2016
|
+1.30 / +5.51%
|
22.40
|
25.00
|
22.00
|
24.90
|
22.31
|
24.90
|
45,070
|
|
|
1/25/2016
|
-1.30 / -5.22%
|
24.90
|
25.00
|
23.60
|
23.60
|
24.81
|
23.60
|
213,790
|
|
|
1/22/2016
|
-0.50 / -1.97%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.89
|
24.90
|
209,710
|
|
|
1/21/2016
|
+0.20 / +0.79%
|
25.20
|
25.80
|
25.20
|
25.40
|
25.38
|
25.40
|
159,090
|
|
|
1/20/2016
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.00
|
25.20
|
25.05
|
25.20
|
136,500
|
|
|
1/19/2016
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.00
|
25.20
|
25.15
|
25.20
|
288,520
|
|
|
1/18/2016
|
0.00 / 0.00%
|
23.60
|
25.20
|
23.50
|
25.20
|
23.97
|
25.20
|
57,870
|
|
|
1/15/2016
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
25.20
|
25.18
|
25.20
|
94,610
|
|
|
1/14/2016
|
+0.70 / +2.86%
|
23.30
|
25.20
|
23.30
|
25.20
|
24.65
|
25.20
|
116,840
|
|
|
1/13/2016
|
-1.20 / -4.67%
|
25.50
|
25.50
|
24.50
|
24.50
|
25.38
|
24.50
|
420,430
|
|
|
1/12/2016
|
+0.10 / +0.39%
|
24.30
|
26.10
|
24.20
|
25.70
|
25.66
|
25.70
|
475,140
|
|
|
1/11/2016
|
+0.10 / +0.39%
|
24.20
|
25.90
|
24.00
|
25.60
|
25.57
|
25.60
|
281,640
|
|
|
1/8/2016
|
-0.50 / -1.92%
|
24.80
|
26.10
|
24.20
|
25.50
|
25.76
|
25.50
|
119,910
|
|
|
1/7/2016
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.14
|
26.00
|
53,360
|
|
|
1/6/2016
|
+0.40 / +1.56%
|
26.20
|
26.30
|
25.50
|
26.10
|
26.08
|
26.10
|
168,940
|
|
|
1/5/2016
|
+0.70 / +2.80%
|
25.20
|
25.70
|
24.90
|
25.70
|
25.11
|
25.70
|
575,250
|
|
|
1/4/2016
|
0.00 / 0.00%
|
25.10
|
25.40
|
24.90
|
25.00
|
25.13
|
25.00
|
160,910
|
|
|
12/31/2015
|
+1.50 / +6.38%
|
25.10
|
25.10
|
24.60
|
25.00
|
24.95
|
25.00
|
132,760
|
|
|
12/30/2015
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
40,570
|
|
|
12/29/2015
|
+1.40 / +6.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
14,030
|
|
|
12/28/2015
|
+1.30 / +6.74%
|
19.30
|
20.60
|
19.30
|
20.60
|
20.41
|
20.60
|
6,270
|
|
|
12/25/2015
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
457,900
|
|
|
12/24/2015
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
20,020
|
|
|
12/23/2015
|
-10.70 / -38.63%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,000
|
|
|
12/22/2015
|
+1.60 / +6.13%
|
26.90
|
27.90
|
26.90
|
27.70
|
27.76
|
15.90
|
41,440
|
|
|
12/21/2015
|
+1.70 / +6.97%
|
24.40
|
26.10
|
23.90
|
26.10
|
25.57
|
14.98
|
295,430
|
|
|
12/18/2015
|
+1.10 / +4.72%
|
23.30
|
24.50
|
22.80
|
24.40
|
23.37
|
14.01
|
283,790
|
|
|
12/17/2015
|
-0.80 / -3.32%
|
24.30
|
24.40
|
23.00
|
23.30
|
23.73
|
13.37
|
233,860
|
|
|
12/16/2015
|
+0.10 / +0.42%
|
23.00
|
24.20
|
23.00
|
24.10
|
23.70
|
13.83
|
594,960
|
|
|
12/15/2015
|
+0.40 / +1.69%
|
22.90
|
24.00
|
22.80
|
24.00
|
23.35
|
13.78
|
142,370
|
|
|