|
Closing price on 12/8/2010
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
20.10 |
| Volume |
27,300 |
| Split-adjusted Price |
11.54 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
-1.00 / -4.74%
|
21.70
|
21.70
|
20.10
|
20.10
|
20.10
|
11.54
|
27,300
|
|
|
12/7/2010
|
-1.10 / -4.95%
|
22.80
|
23.10
|
21.10
|
21.10
|
21.10
|
12.11
|
64,570
|
|
|
12/6/2010
|
+1.00 / +4.72%
|
22.00
|
22.20
|
21.20
|
22.20
|
22.20
|
12.74
|
90,670
|
|
|
12/3/2010
|
+0.10 / +0.47%
|
22.10
|
22.10
|
21.20
|
21.20
|
21.20
|
12.17
|
87,000
|
|
|
12/2/2010
|
+1.00 / +4.98%
|
20.90
|
21.10
|
20.10
|
21.10
|
21.10
|
12.11
|
62,120
|
|
|
12/1/2010
|
+0.90 / +4.69%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.10
|
11.54
|
113,760
|
|
|
11/30/2010
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
11.02
|
111,990
|
|
|
11/29/2010
|
+0.30 / +1.67%
|
17.30
|
18.30
|
17.10
|
18.30
|
18.30
|
10.50
|
89,270
|
|
|
11/26/2010
|
+0.10 / +0.56%
|
18.40
|
18.70
|
17.50
|
18.00
|
18.00
|
10.33
|
20,340
|
|
|
11/25/2010
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
10.27
|
35,040
|
|
|
11/24/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.50
|
17.10
|
17.10
|
9.82
|
46,330
|
|
|
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
|
|
|