|
Closing price on 11/23/2010
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
28,340 |
| Split-adjusted Price |
9.87 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2010
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
9.87
|
28,340
|
|
|
11/22/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
17.10
|
17.10
|
9.82
|
53,410
|
|
|
11/19/2010
|
+0.40 / +2.40%
|
17.40
|
17.40
|
16.20
|
17.10
|
17.10
|
9.82
|
61,670
|
|
|
11/18/2010
|
0.00 / 0.00%
|
16.20
|
17.40
|
16.20
|
16.70
|
16.70
|
9.59
|
72,390
|
|
|
11/17/2010
|
-0.80 / -4.57%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
9.59
|
38,440
|
|
|
11/16/2010
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.05
|
1,960
|
|
|
11/15/2010
|
-0.90 / -4.66%
|
18.40
|
19.10
|
18.40
|
18.40
|
18.40
|
10.56
|
35,610
|
|
|
11/12/2010
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
11.08
|
11,500
|
|
|
11/11/2010
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
11.65
|
10,240
|
|
|
11/10/2010
|
-1.10 / -4.91%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
12.23
|
22,720
|
|
|
11/9/2010
|
-1.10 / -4.68%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
12.86
|
2,130
|
|
|
11/8/2010
|
-0.20 / -0.84%
|
22.80
|
23.50
|
22.60
|
23.50
|
23.50
|
13.49
|
36,900
|
|
|
11/5/2010
|
+1.00 / +4.41%
|
23.00
|
23.70
|
22.60
|
23.70
|
23.70
|
13.60
|
60,520
|
|
|
11/4/2010
|
+1.00 / +4.61%
|
21.50
|
22.70
|
20.70
|
22.70
|
22.70
|
13.03
|
48,310
|
|
|
11/3/2010
|
0.00 / 0.00%
|
21.70
|
21.70
|
20.70
|
21.70
|
21.70
|
12.46
|
47,100
|
|
|
11/2/2010
|
-0.90 / -3.98%
|
22.00
|
22.00
|
21.50
|
21.70
|
21.70
|
12.46
|
41,420
|
|
|
11/1/2010
|
-0.20 / -0.88%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.60
|
12.97
|
23,150
|
|
|
10/29/2010
|
+0.10 / +0.44%
|
23.30
|
23.30
|
21.90
|
22.80
|
22.80
|
13.09
|
24,870
|
|
|
10/28/2010
|
0.00 / 0.00%
|
21.70
|
22.90
|
21.70
|
22.70
|
22.70
|
13.03
|
44,210
|
|
|
10/27/2010
|
-1.10 / -4.62%
|
24.20
|
24.30
|
22.70
|
22.70
|
22.70
|
13.03
|
43,550
|
|
|
10/26/2010
|
+1.10 / +4.85%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
13.66
|
33,870
|
|
|
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
|
|
|