|
Closing price on 3/16/2016
|
|
| Open |
22.60 |
| High |
24.00 |
| Low |
22.60 |
| Volume |
295,330 |
| Split-adjusted Price |
22.60 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2016
|
-1.70 / -7.00%
|
22.60
|
24.00
|
22.60
|
22.60
|
22.66
|
22.60
|
295,330
|
|
|
3/15/2016
|
-1.80 / -6.90%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
516,800
|
|
|
3/14/2016
|
0.00 / 0.00%
|
24.30
|
26.10
|
24.30
|
26.10
|
24.37
|
26.10
|
503,420
|
|
|
3/11/2016
|
-1.90 / -6.79%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
431,110
|
|
|
3/10/2016
|
-2.10 / -6.98%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.03
|
28.00
|
300,530
|
|
|
3/9/2016
|
+0.10 / +0.33%
|
28.20
|
30.10
|
28.20
|
30.10
|
28.44
|
30.10
|
104,490
|
|
|
3/8/2016
|
-1.10 / -3.54%
|
29.60
|
30.00
|
29.10
|
30.00
|
29.64
|
30.00
|
183,590
|
|
|
3/7/2016
|
-0.40 / -1.27%
|
30.50
|
31.40
|
29.30
|
31.10
|
29.73
|
31.10
|
121,950
|
|
|
3/4/2016
|
0.00 / 0.00%
|
29.70
|
31.50
|
29.50
|
31.50
|
29.94
|
31.50
|
132,840
|
|
|
3/3/2016
|
+1.00 / +3.28%
|
28.80
|
31.50
|
28.60
|
31.50
|
28.84
|
31.50
|
127,300
|
|
|
3/2/2016
|
-0.80 / -2.56%
|
31.00
|
31.00
|
29.30
|
30.50
|
29.60
|
30.50
|
222,380
|
|
|
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
|
|
|