|
Closing price on 10/25/2010
|
|
| Open |
22.50 |
| High |
23.20 |
| Low |
21.50 |
| Volume |
55,950 |
| Split-adjusted Price |
13.03 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
+0.30 / +1.34%
|
22.50
|
23.20
|
21.50
|
22.70
|
22.70
|
13.03
|
55,950
|
|
|
10/22/2010
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.30
|
22.40
|
22.40
|
12.86
|
71,860
|
|
|
10/21/2010
|
0.00 / 0.00%
|
22.40
|
23.00
|
21.30
|
22.40
|
22.40
|
12.86
|
82,810
|
|
|
10/20/2010
|
-1.10 / -4.68%
|
22.40
|
23.10
|
22.40
|
22.40
|
22.40
|
12.86
|
42,790
|
|
|
10/19/2010
|
-1.20 / -4.86%
|
25.00
|
25.00
|
23.50
|
23.50
|
23.50
|
13.49
|
27,010
|
|
|
10/18/2010
|
-1.30 / -5.00%
|
26.60
|
26.60
|
24.70
|
24.70
|
24.70
|
14.18
|
38,760
|
|
|
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
|
|
|