|
Closing price on 10/15/2010
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
24.50 |
| Volume |
34,300 |
| Split-adjusted Price |
14.92 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2010
|
+0.50 / +1.96%
|
26.00
|
26.00
|
24.50
|
26.00
|
26.00
|
14.92
|
34,300
|
|
|
10/14/2010
|
-1.30 / -4.85%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
14.64
|
66,880
|
|
|
10/13/2010
|
-0.10 / -0.37%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
15.38
|
13,630
|
|
|
10/12/2010
|
-0.20 / -0.74%
|
27.50
|
27.50
|
25.80
|
26.90
|
26.90
|
15.44
|
41,490
|
|
|
10/11/2010
|
-1.40 / -4.91%
|
27.50
|
28.90
|
27.10
|
27.10
|
27.10
|
15.56
|
10,280
|
|
|
10/8/2010
|
+0.90 / +3.26%
|
26.40
|
28.50
|
26.40
|
28.50
|
28.50
|
16.36
|
66,170
|
|
|
10/7/2010
|
0.00 / 0.00%
|
27.60
|
28.60
|
27.60
|
27.60
|
27.60
|
15.84
|
64,680
|
|
|
10/6/2010
|
+1.30 / +4.94%
|
27.00
|
27.60
|
27.00
|
27.60
|
27.60
|
15.84
|
99,620
|
|
|
10/5/2010
|
-1.30 / -4.71%
|
26.30
|
26.40
|
26.30
|
26.30
|
26.30
|
15.10
|
127,670
|
|
|
10/4/2010
|
-1.40 / -4.83%
|
30.00
|
30.00
|
27.60
|
27.60
|
27.60
|
15.84
|
49,700
|
|
|
10/1/2010
|
-1.40 / -4.61%
|
31.00
|
31.00
|
29.00
|
29.00
|
29.00
|
16.65
|
61,270
|
|
|
9/30/2010
|
-1.50 / -4.70%
|
30.80
|
32.40
|
30.40
|
30.40
|
30.40
|
17.45
|
91,930
|
|
|
9/29/2010
|
+0.90 / +2.90%
|
31.00
|
32.30
|
29.50
|
31.90
|
31.90
|
18.31
|
122,020
|
|
|
9/28/2010
|
+0.10 / +0.32%
|
32.40
|
32.40
|
31.00
|
31.00
|
31.00
|
17.79
|
65,470
|
|
|
9/27/2010
|
-1.60 / -4.92%
|
31.30
|
33.40
|
30.90
|
30.90
|
30.90
|
17.74
|
94,580
|
|
|
9/24/2010
|
-0.80 / -2.40%
|
34.50
|
34.50
|
32.20
|
32.50
|
32.50
|
18.66
|
95,690
|
|
|
9/23/2010
|
0.00 / 0.00%
|
32.00
|
33.30
|
31.70
|
33.30
|
33.30
|
19.11
|
157,150
|
|
|
9/22/2010
|
-1.70 / -4.86%
|
35.90
|
35.90
|
33.30
|
33.30
|
33.30
|
19.11
|
71,800
|
|
|
9/21/2010
|
+0.90 / +2.64%
|
34.10
|
35.80
|
34.10
|
35.00
|
35.00
|
20.09
|
142,800
|
|
|
9/20/2010
|
+1.60 / +4.92%
|
33.00
|
34.10
|
33.00
|
34.10
|
34.10
|
19.57
|
163,650
|
|
|
9/17/2010
|
+1.50 / +4.84%
|
32.00
|
32.50
|
31.30
|
32.50
|
32.50
|
18.66
|
225,980
|
|
|
9/16/2010
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.70
|
31.00
|
31.00
|
17.79
|
31,020
|
|
|
9/15/2010
|
-0.10 / -0.32%
|
31.80
|
32.30
|
30.70
|
31.00
|
31.00
|
17.79
|
60,100
|
|
|
9/14/2010
|
+0.90 / +2.98%
|
28.80
|
31.60
|
28.80
|
31.10
|
31.10
|
17.85
|
93,490
|
|
|
9/13/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
28.70
|
30.20
|
30.20
|
17.34
|
139,070
|
|
|
9/10/2010
|
-1.50 / -4.73%
|
31.70
|
33.20
|
30.20
|
30.20
|
30.20
|
17.34
|
159,670
|
|
|
9/9/2010
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.40
|
31.70
|
31.70
|
18.20
|
106,580
|
|
|
9/8/2010
|
+1.40 / +4.86%
|
29.90
|
30.20
|
28.70
|
30.20
|
30.20
|
17.34
|
207,460
|
|
|
9/7/2010
|
+1.30 / +4.73%
|
28.40
|
28.80
|
27.50
|
28.80
|
28.80
|
16.53
|
134,210
|
|
|
9/6/2010
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.79
|
22,340
|
|
|