|
Closing price on 3/1/2016
|
|
| Open |
28.50 |
| High |
31.30 |
| Low |
27.80 |
| Volume |
134,460 |
| Split-adjusted Price |
31.30 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
+2.00 / +6.83%
|
28.50
|
31.30
|
27.80
|
31.30
|
28.54
|
31.30
|
134,460
|
|
|
2/29/2016
|
0.00 / 0.00%
|
29.30
|
29.30
|
27.80
|
29.30
|
27.90
|
29.30
|
213,470
|
|
|
2/26/2016
|
+1.70 / +6.16%
|
26.40
|
29.30
|
26.20
|
29.30
|
26.58
|
29.30
|
275,070
|
|
|
2/25/2016
|
-0.30 / -1.08%
|
27.70
|
27.70
|
26.60
|
27.60
|
26.88
|
27.60
|
330,430
|
|
|
2/24/2016
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.40
|
27.90
|
27.83
|
27.90
|
82,670
|
|
|
2/23/2016
|
+1.30 / +4.87%
|
25.70
|
28.00
|
25.50
|
28.00
|
26.02
|
28.00
|
47,860
|
|
|
2/22/2016
|
-1.80 / -6.32%
|
27.10
|
28.40
|
26.70
|
26.70
|
27.89
|
26.70
|
100,640
|
|
|
2/19/2016
|
-0.60 / -2.06%
|
27.50
|
28.70
|
27.50
|
28.50
|
28.43
|
28.50
|
57,590
|
|
|
2/18/2016
|
+0.10 / +0.34%
|
28.40
|
29.80
|
28.20
|
29.10
|
28.44
|
29.10
|
127,520
|
|
|
2/17/2016
|
+0.10 / +0.35%
|
29.00
|
29.00
|
27.60
|
29.00
|
28.40
|
29.00
|
168,230
|
|
|
2/16/2016
|
+1.10 / +3.96%
|
29.70
|
29.70
|
27.80
|
28.90
|
27.99
|
28.90
|
47,590
|
|
|
2/15/2016
|
+1.80 / +6.92%
|
26.00
|
27.80
|
25.50
|
27.80
|
26.73
|
27.80
|
20,950
|
|
|
2/5/2016
|
+1.00 / +4.00%
|
24.40
|
26.70
|
24.40
|
26.00
|
24.56
|
26.00
|
241,950
|
|
|
2/4/2016
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.94
|
25.00
|
356,820
|
|
|
2/3/2016
|
+0.20 / +0.81%
|
25.10
|
25.40
|
24.90
|
25.00
|
25.12
|
25.00
|
146,190
|
|
|
2/2/2016
|
+0.50 / +2.06%
|
24.20
|
25.50
|
24.20
|
24.80
|
25.01
|
24.80
|
248,830
|
|
|
2/1/2016
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.90
|
24.30
|
24.20
|
24.30
|
19,300
|
|
|
1/29/2016
|
+1.40 / +6.19%
|
23.60
|
24.10
|
23.60
|
24.00
|
23.90
|
24.00
|
617,690
|
|
|
1/28/2016
|
-1.70 / -7.00%
|
24.50
|
24.50
|
22.60
|
22.60
|
23.05
|
22.60
|
295,210
|
|
|
1/27/2016
|
-0.60 / -2.41%
|
24.40
|
24.40
|
23.20
|
24.30
|
23.92
|
24.30
|
29,820
|
|
|
1/26/2016
|
+1.30 / +5.51%
|
22.40
|
25.00
|
22.00
|
24.90
|
22.31
|
24.90
|
45,070
|
|
|
1/25/2016
|
-1.30 / -5.22%
|
24.90
|
25.00
|
23.60
|
23.60
|
24.81
|
23.60
|
213,790
|
|
|
1/22/2016
|
-0.50 / -1.97%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.89
|
24.90
|
209,710
|
|
|
1/21/2016
|
+0.20 / +0.79%
|
25.20
|
25.80
|
25.20
|
25.40
|
25.38
|
25.40
|
159,090
|
|
|
1/20/2016
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.00
|
25.20
|
25.05
|
25.20
|
136,500
|
|
|
1/19/2016
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.00
|
25.20
|
25.15
|
25.20
|
288,520
|
|
|
1/18/2016
|
0.00 / 0.00%
|
23.60
|
25.20
|
23.50
|
25.20
|
23.97
|
25.20
|
57,870
|
|
|
1/15/2016
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.50
|
25.20
|
25.18
|
25.20
|
94,610
|
|
|
1/14/2016
|
+0.70 / +2.86%
|
23.30
|
25.20
|
23.30
|
25.20
|
24.65
|
25.20
|
116,840
|
|
|
1/13/2016
|
-1.20 / -4.67%
|
25.50
|
25.50
|
24.50
|
24.50
|
25.38
|
24.50
|
420,430
|
|
|