|
Closing price on 12/15/2011
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
236,520 |
| Split-adjusted Price |
3.85 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.85
|
236,520
|
|
|
12/14/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
4.02
|
81,200
|
|
|
12/13/2011
|
+0.10 / +1.39%
|
6.90
|
7.50
|
6.90
|
7.30
|
7.30
|
4.19
|
428,870
|
|
|
12/12/2011
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.13
|
286,150
|
|
|
12/9/2011
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
4.31
|
385,570
|
|
|
12/8/2011
|
-0.40 / -4.88%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.48
|
79,850
|
|
|
12/7/2011
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.71
|
210,740
|
|
|
12/6/2011
|
-0.40 / -4.44%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
4.94
|
175,940
|
|
|
12/5/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
5.17
|
503,330
|
|
|
12/2/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
5.17
|
280,950
|
|
|
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
|
|
|