|
Closing price on 12/1/2011
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.10 |
| Volume |
119,770 |
| Split-adjusted Price |
5.40 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
5.40
|
119,770
|
|
|
11/30/2011
|
-0.10 / -1.04%
|
9.30
|
9.80
|
9.20
|
9.50
|
9.50
|
5.45
|
101,670
|
|
|
11/29/2011
|
-0.30 / -3.03%
|
10.20
|
10.20
|
9.50
|
9.60
|
9.60
|
5.51
|
420,770
|
|
|
11/28/2011
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
5.68
|
27,460
|
|
|
11/25/2011
|
-0.10 / -1.02%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
5.57
|
210,440
|
|
|
11/24/2011
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.80
|
5.63
|
99,610
|
|
|
11/23/2011
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.30
|
9.70
|
9.70
|
5.57
|
223,330
|
|
|
11/22/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
9.30
|
9.30
|
5.34
|
443,580
|
|
|
11/21/2011
|
-0.10 / -1.06%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.30
|
5.34
|
252,680
|
|
|
11/18/2011
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
5.40
|
190,260
|
|
|
11/17/2011
|
-0.50 / -4.85%
|
10.50
|
10.80
|
9.80
|
9.80
|
9.80
|
5.63
|
138,810
|
|
|
11/16/2011
|
+0.40 / +4.04%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
5.91
|
547,630
|
|
|
11/15/2011
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.68
|
223,350
|
|
|
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
|
|
|