|
Closing price on 11/14/2011
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
170,780 |
| Split-adjusted Price |
5.97 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2011
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.97
|
170,780
|
|
|
11/11/2011
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.26
|
73,270
|
|
|
11/10/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.54
|
30,400
|
|
|
11/9/2011
|
-0.60 / -4.76%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
6.89
|
230,910
|
|
|
11/8/2011
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.20
|
12.60
|
12.60
|
7.23
|
121,830
|
|
|
11/7/2011
|
-0.20 / -1.54%
|
13.60
|
13.60
|
12.60
|
12.80
|
12.80
|
7.35
|
158,220
|
|
|
11/4/2011
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
7.46
|
711,310
|
|
|
11/3/2011
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
7.12
|
115,840
|
|
|
11/2/2011
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.00
|
11.90
|
11.90
|
6.83
|
156,500
|
|
|
11/1/2011
|
+0.40 / +3.64%
|
11.20
|
11.40
|
10.90
|
11.40
|
11.40
|
6.54
|
340,820
|
|
|
10/31/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
6.31
|
164,540
|
|
|
10/28/2011
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
6.31
|
36,410
|
|
|
10/27/2011
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
6.03
|
3,290
|
|
|
10/26/2011
|
-0.50 / -4.76%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
5.74
|
19,170
|
|
|
10/25/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.03
|
2,000
|
|
|
10/24/2011
|
-0.50 / -4.55%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
6.03
|
4,400
|
|
|
10/21/2011
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.60
|
11.00
|
11.00
|
6.31
|
3,040
|
|
|
10/20/2011
|
-0.50 / -4.50%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.60
|
6.08
|
2,510
|
|
|
10/19/2011
|
+0.10 / +0.91%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
6.37
|
2,420
|
|
|
10/18/2011
|
-0.30 / -2.65%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
6.31
|
2,910
|
|
|
10/17/2011
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
6.49
|
676,660
|
|
|
10/14/2011
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
6.77
|
27,960
|
|
|
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
|
|
|