|
Closing price on 2/22/2011
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
19.00 |
| Volume |
9,150 |
| Split-adjusted Price |
11.08 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
-0.70 / -3.50%
|
20.70
|
20.70
|
19.00
|
19.30
|
19.30
|
11.08
|
9,150
|
|
|
2/21/2011
|
-1.00 / -4.76%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.00
|
11.48
|
4,720
|
|
|
2/18/2011
|
-1.10 / -4.98%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.00
|
12.05
|
14,270
|
|
|
2/17/2011
|
0.00 / 0.00%
|
21.20
|
22.10
|
21.00
|
22.10
|
22.10
|
12.69
|
20,400
|
|
|
2/16/2011
|
+0.20 / +0.91%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.10
|
12.69
|
11,100
|
|
|
2/15/2011
|
-0.70 / -3.10%
|
21.60
|
22.00
|
21.50
|
21.90
|
21.90
|
12.57
|
26,900
|
|
|
2/14/2011
|
0.00 / 0.00%
|
22.70
|
22.70
|
21.90
|
22.60
|
22.60
|
12.97
|
25,910
|
|
|
2/11/2011
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
12.97
|
22,500
|
|
|
2/10/2011
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.40
|
23.00
|
23.00
|
13.20
|
27,130
|
|
|
2/9/2011
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.50
|
23.50
|
23.50
|
13.49
|
29,000
|
|
|
2/8/2011
|
+0.90 / +3.98%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
13.49
|
33,800
|
|
|
1/28/2011
|
+0.50 / +2.26%
|
21.00
|
22.60
|
21.00
|
22.60
|
22.60
|
12.97
|
10,450
|
|
|
1/27/2011
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
12.69
|
6,600
|
|
|
1/26/2011
|
+0.20 / +0.92%
|
22.40
|
22.40
|
20.90
|
22.00
|
22.00
|
12.63
|
19,410
|
|
|
1/25/2011
|
-1.10 / -4.80%
|
22.90
|
22.90
|
21.80
|
21.80
|
21.80
|
12.51
|
18,990
|
|
|
1/24/2011
|
+0.70 / +3.15%
|
23.20
|
23.20
|
22.20
|
22.90
|
22.90
|
13.14
|
35,650
|
|
|
1/21/2011
|
+1.00 / +4.72%
|
21.90
|
22.20
|
21.20
|
22.20
|
22.20
|
12.74
|
55,100
|
|
|
1/20/2011
|
-1.00 / -4.50%
|
22.20
|
22.20
|
21.20
|
21.20
|
21.20
|
12.17
|
30,230
|
|
|
1/19/2011
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.20
|
22.20
|
12.74
|
41,400
|
|
|
1/18/2011
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.20
|
22.20
|
12.74
|
60,420
|
|
|
1/17/2011
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.10
|
22.20
|
22.20
|
12.74
|
44,370
|
|
|
1/14/2011
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.10
|
12.69
|
24,130
|
|
|
1/13/2011
|
+0.40 / +1.85%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
12.63
|
7,910
|
|
|
1/12/2011
|
+0.70 / +3.35%
|
20.90
|
21.80
|
20.90
|
21.60
|
21.60
|
12.40
|
12,560
|
|
|
1/11/2011
|
-1.10 / -5.00%
|
21.90
|
21.90
|
20.90
|
20.90
|
20.90
|
12.00
|
18,360
|
|
|
1/10/2011
|
-1.00 / -4.35%
|
22.70
|
22.80
|
22.00
|
22.00
|
22.00
|
12.63
|
38,660
|
|
|
1/7/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
13.20
|
20,600
|
|
|
1/6/2011
|
+0.20 / +0.88%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
13.20
|
24,630
|
|
|
1/5/2011
|
-0.30 / -1.30%
|
23.10
|
23.10
|
22.50
|
22.80
|
22.80
|
13.09
|
18,530
|
|
|
1/4/2011
|
+0.30 / +1.32%
|
23.30
|
23.30
|
22.90
|
23.10
|
23.10
|
13.26
|
50,570
|
|
|