|
Closing price on 3/10/2011
|
|
| Open |
17.10 |
| High |
18.50 |
| Low |
17.10 |
| Volume |
42,660 |
| Split-adjusted Price |
10.62 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2011
|
+0.80 / +4.52%
|
17.10
|
18.50
|
17.10
|
18.50
|
18.50
|
10.62
|
42,660
|
|
|
3/9/2011
|
-0.30 / -1.67%
|
17.30
|
17.70
|
17.30
|
17.70
|
17.70
|
10.16
|
17,700
|
|
|
3/8/2011
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.30
|
18.00
|
18.00
|
10.33
|
23,330
|
|
|
3/7/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.10
|
18.00
|
18.00
|
10.33
|
25,000
|
|
|
3/4/2011
|
+0.50 / +2.86%
|
16.70
|
18.00
|
16.70
|
18.00
|
18.00
|
10.33
|
85,040
|
|
|
3/3/2011
|
-0.90 / -4.89%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.50
|
10.05
|
380
|
|
|
3/2/2011
|
-0.90 / -4.66%
|
19.30
|
19.30
|
18.40
|
18.40
|
18.40
|
10.56
|
1,220
|
|
|
3/1/2011
|
-0.20 / -1.03%
|
18.70
|
19.30
|
18.60
|
19.30
|
19.30
|
11.08
|
15,030
|
|
|
2/28/2011
|
-0.10 / -0.51%
|
20.50
|
20.50
|
19.10
|
19.50
|
19.50
|
11.19
|
20,210
|
|
|
2/25/2011
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.30
|
19.60
|
19.60
|
11.25
|
7,600
|
|
|
2/24/2011
|
0.00 / 0.00%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
11.19
|
28,380
|
|
|
2/23/2011
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.50
|
11.19
|
14,390
|
|
|
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
|
|
|