|
Closing price on 12/30/2011
|
|
| Open |
5.00 |
| High |
5.10 |
| Low |
4.80 |
| Volume |
53,920 |
| Split-adjusted Price |
2.93 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2011
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
5.10
|
2.93
|
53,920
|
|
|
12/29/2011
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
5.00
|
5.00
|
2.87
|
345,330
|
|
|
12/28/2011
|
+0.20 / +4.17%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
2.87
|
232,080
|
|
|
12/27/2011
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.76
|
382,490
|
|
|
12/26/2011
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.87
|
479,350
|
|
|
12/23/2011
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.98
|
309,770
|
|
|
12/22/2011
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.10
|
3,840
|
|
|
12/21/2011
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.21
|
209,520
|
|
|
12/20/2011
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.33
|
590
|
|
|
12/19/2011
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.50
|
780
|
|
|
12/16/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.67
|
84,890
|
|
|
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
|
|
|