|
Closing price on 12/4/2015
|
|
| Open |
25.10 |
| High |
25.30 |
| Low |
24.10 |
| Volume |
300,050 |
| Split-adjusted Price |
14.41 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
0.00 / 0.00%
|
25.10
|
25.30
|
24.10
|
25.10
|
24.91
|
14.41
|
300,050
|
|
|
12/3/2015
|
+0.30 / +1.21%
|
25.20
|
25.20
|
24.00
|
25.10
|
24.64
|
14.41
|
287,330
|
|
|
12/2/2015
|
+1.00 / +4.20%
|
22.90
|
25.00
|
22.60
|
24.80
|
23.36
|
14.24
|
149,740
|
|
|
12/1/2015
|
+0.90 / +3.93%
|
22.90
|
23.80
|
21.50
|
23.80
|
22.49
|
13.66
|
155,310
|
|
|
11/30/2015
|
-0.80 / -3.38%
|
22.50
|
24.50
|
22.40
|
22.90
|
22.67
|
13.14
|
136,670
|
|
|
11/27/2015
|
+0.30 / +1.28%
|
21.90
|
23.80
|
21.90
|
23.70
|
22.52
|
13.60
|
168,920
|
|
|
11/26/2015
|
+0.10 / +0.43%
|
22.80
|
23.90
|
22.60
|
23.40
|
22.82
|
13.43
|
142,420
|
|
|
11/25/2015
|
+0.60 / +2.64%
|
22.50
|
24.20
|
22.00
|
23.30
|
22.52
|
13.37
|
104,470
|
|
|
11/24/2015
|
+1.40 / +6.57%
|
21.40
|
22.70
|
21.40
|
22.70
|
22.28
|
13.03
|
36,980
|
|
|
11/23/2015
|
+1.20 / +5.97%
|
21.30
|
21.50
|
20.70
|
21.30
|
21.29
|
12.23
|
39,270
|
|
|
11/20/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.00
|
20.10
|
20.16
|
11.54
|
1,331,650
|
|
|
11/19/2015
|
+1.30 / +6.91%
|
20.00
|
20.10
|
18.60
|
20.10
|
19.59
|
11.54
|
52,470
|
|
|
11/18/2015
|
+0.80 / +4.44%
|
19.20
|
19.20
|
18.80
|
18.80
|
19.09
|
10.79
|
82,400
|
|
|
11/17/2015
|
+0.40 / +2.27%
|
17.50
|
18.80
|
16.50
|
18.00
|
17.69
|
10.33
|
67,210
|
|
|
11/16/2015
|
-1.10 / -5.88%
|
20.00
|
20.00
|
17.50
|
17.60
|
17.80
|
10.10
|
55,620
|
|
|
11/13/2015
|
+1.20 / +6.86%
|
17.00
|
18.70
|
17.00
|
18.70
|
18.25
|
10.73
|
117,840
|
|
|
11/12/2015
|
+1.10 / +6.71%
|
15.90
|
17.50
|
15.90
|
17.50
|
17.32
|
10.05
|
119,200
|
|
|
11/11/2015
|
+1.00 / +6.49%
|
15.10
|
16.40
|
15.10
|
16.40
|
16.10
|
9.41
|
75,940
|
|
|
11/10/2015
|
+0.80 / +5.48%
|
14.60
|
15.60
|
14.60
|
15.40
|
15.41
|
8.84
|
70,460
|
|
|
11/9/2015
|
+0.50 / +3.55%
|
14.10
|
15.00
|
14.10
|
14.60
|
14.77
|
8.38
|
66,370
|
|
|
11/6/2015
|
+0.10 / +0.71%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.41
|
8.09
|
60,670
|
|
|
11/5/2015
|
+0.10 / +0.72%
|
13.80
|
14.40
|
13.80
|
14.00
|
14.05
|
8.04
|
59,000
|
|
|
11/4/2015
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
7.98
|
42,320
|
|
|
11/3/2015
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
7.92
|
21,740
|
|
|
11/2/2015
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.60
|
7.92
|
79,230
|
|
|
10/30/2015
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.65
|
7.81
|
22,430
|
|
|
10/29/2015
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.55
|
7.86
|
22,000
|
|
|
10/28/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.60
|
13.48
|
7.81
|
45,190
|
|
|
10/27/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.61
|
7.81
|
32,330
|
|
|
10/26/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.54
|
7.81
|
31,620
|
|
|