|
Closing price on 1/7/2011
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.80 |
| Volume |
20,600 |
| Split-adjusted Price |
13.20 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
13.20
|
20,600
|
|
|
1/6/2011
|
+0.20 / +0.88%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
13.20
|
24,630
|
|
|
1/5/2011
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.50
|
22.80
|
22.80
|
13.09
|
18,530
|
|
|
1/4/2011
|
+0.30 / +1.32%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.10
|
13.26
|
50,570
|
|
|
12/31/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
13.09
|
28,800
|
|
|
12/30/2010
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
13.09
|
29,050
|
|
|
12/29/2010
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.50
|
22.80
|
22.80
|
13.09
|
30,010
|
|
|
12/28/2010
|
+1.00 / +4.61%
|
21.70
|
22.70
|
21.70
|
22.70
|
22.70
|
13.03
|
26,670
|
|
|
12/27/2010
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.50
|
21.70
|
21.70
|
12.46
|
18,100
|
|
|
12/24/2010
|
-0.40 / -1.80%
|
21.30
|
22.20
|
21.30
|
21.80
|
21.80
|
12.51
|
27,200
|
|
|
12/23/2010
|
-1.10 / -4.72%
|
22.30
|
22.50
|
22.20
|
22.20
|
22.20
|
12.74
|
17,310
|
|
|
12/22/2010
|
-0.90 / -3.72%
|
23.00
|
24.80
|
23.00
|
23.30
|
23.30
|
13.37
|
55,020
|
|
|
12/21/2010
|
+0.60 / +2.54%
|
23.60
|
24.20
|
22.60
|
24.20
|
24.20
|
13.89
|
48,450
|
|
|
12/20/2010
|
+0.50 / +2.16%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.60
|
13.55
|
57,950
|
|
|
12/17/2010
|
+1.10 / +5.00%
|
22.70
|
23.10
|
22.30
|
23.10
|
23.10
|
13.26
|
48,120
|
|
|
12/16/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.00
|
22.00
|
22.00
|
12.63
|
64,400
|
|
|
12/15/2010
|
-0.20 / -0.90%
|
22.90
|
23.00
|
21.60
|
22.00
|
22.00
|
12.63
|
60,500
|
|
|
12/14/2010
|
-0.90 / -3.90%
|
24.00
|
24.00
|
22.10
|
22.20
|
22.20
|
12.74
|
109,170
|
|
|
12/13/2010
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
13.26
|
103,470
|
|
|
12/10/2010
|
+1.00 / +4.76%
|
21.90
|
22.00
|
21.60
|
22.00
|
22.00
|
12.63
|
109,650
|
|
|
12/9/2010
|
+0.90 / +4.48%
|
20.10
|
21.00
|
19.10
|
21.00
|
21.00
|
12.05
|
78,010
|
|
|
12/8/2010
|
-1.00 / -4.74%
|
21.70
|
21.70
|
20.10
|
20.10
|
20.10
|
11.54
|
27,300
|
|
|
12/7/2010
|
-1.10 / -4.95%
|
22.80
|
23.10
|
21.10
|
21.10
|
21.10
|
12.11
|
64,570
|
|
|
12/6/2010
|
+1.00 / +4.72%
|
22.00
|
22.20
|
21.20
|
22.20
|
22.20
|
12.74
|
90,670
|
|
|
12/3/2010
|
+0.10 / +0.47%
|
22.10
|
22.10
|
21.20
|
21.20
|
21.20
|
12.17
|
87,000
|
|
|
12/2/2010
|
+1.00 / +4.98%
|
20.90
|
21.10
|
20.10
|
21.10
|
21.10
|
12.11
|
62,120
|
|
|
12/1/2010
|
+0.90 / +4.69%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.10
|
11.54
|
113,760
|
|
|
11/30/2010
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
11.02
|
111,990
|
|
|
11/29/2010
|
+0.30 / +1.67%
|
17.30
|
18.30
|
17.10
|
18.30
|
18.30
|
10.50
|
89,270
|
|
|
11/26/2010
|
+0.10 / +0.56%
|
18.40
|
18.70
|
17.50
|
18.00
|
18.00
|
10.33
|
20,340
|
|
|