|
Closing price on 10/13/2011
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
831,450 |
| Split-adjusted Price |
6.66 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2011
|
+0.20 / +1.75%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
6.66
|
831,450
|
|
|
10/12/2011
|
+0.40 / +3.64%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
6.54
|
32,170
|
|
|
10/11/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.31
|
372,720
|
|
|
10/10/2011
|
+0.50 / +5.00%
|
10.40
|
10.50
|
9.50
|
10.50
|
10.50
|
6.03
|
836,820
|
|
|
10/7/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
5.74
|
15,230
|
|
|
10/6/2011
|
-0.50 / -4.95%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.51
|
11,730
|
|
|
10/5/2011
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.80
|
6,310
|
|
|
10/4/2011
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.08
|
3,950
|
|
|
10/3/2011
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.10
|
6.37
|
15,010
|
|
|
9/30/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
6.66
|
80
|
|
|
9/29/2011
|
+0.50 / +4.50%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
6.66
|
248,190
|
|
|
9/28/2011
|
+0.50 / +4.72%
|
11.10
|
11.10
|
10.10
|
11.10
|
11.10
|
6.37
|
153,340
|
|
|
9/27/2011
|
+0.50 / +4.95%
|
9.60
|
10.60
|
9.60
|
10.60
|
10.60
|
6.08
|
82,210
|
|
|
9/26/2011
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.80
|
20,280
|
|
|
9/23/2011
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.08
|
1,270
|
|
|
9/22/2011
|
-0.50 / -4.31%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.37
|
87,400
|
|
|
9/21/2011
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.66
|
23,530
|
|
|
9/20/2011
|
-0.60 / -4.69%
|
12.40
|
12.80
|
12.20
|
12.20
|
12.20
|
7.00
|
57,690
|
|
|
9/19/2011
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
7.35
|
14,650
|
|
|
9/16/2011
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.70
|
13.00
|
13.00
|
7.46
|
41,390
|
|
|
9/15/2011
|
+0.50 / +3.97%
|
13.10
|
13.10
|
12.00
|
13.10
|
13.10
|
7.52
|
57,710
|
|
|
9/14/2011
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
7.23
|
31,170
|
|
|
9/13/2011
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.89
|
30,590
|
|
|
9/12/2011
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
6.60
|
89,390
|
|
|
9/9/2011
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
6.31
|
12,030
|
|
|
9/8/2011
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
6.14
|
32,270
|
|
|
9/7/2011
|
-0.50 / -4.67%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
5.85
|
28,150
|
|
|
9/6/2011
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
6.14
|
13,000
|
|
|
9/5/2011
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.40
|
11.00
|
11.00
|
6.31
|
43,710
|
|
|
9/1/2011
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
6.26
|
85,500
|
|
|