|
Closing price on 3/30/2011
|
|
| Open |
19.10 |
| High |
19.10 |
| Low |
18.50 |
| Volume |
32,050 |
| Split-adjusted Price |
10.85 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.50
|
18.90
|
18.90
|
10.85
|
32,050
|
|
|
3/29/2011
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.10
|
10.96
|
24,100
|
|
|
3/28/2011
|
+0.20 / +1.05%
|
19.50
|
19.50
|
18.50
|
19.20
|
19.20
|
11.02
|
38,250
|
|
|
3/25/2011
|
+0.40 / +2.15%
|
19.20
|
19.20
|
18.10
|
19.00
|
19.00
|
10.91
|
32,460
|
|
|
3/24/2011
|
-0.90 / -4.62%
|
20.00
|
20.00
|
18.60
|
18.60
|
18.60
|
10.68
|
40,800
|
|
|
3/23/2011
|
+0.10 / +0.52%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.50
|
11.19
|
40,500
|
|
|
3/22/2011
|
-0.50 / -2.51%
|
19.90
|
19.90
|
19.10
|
19.40
|
19.40
|
11.14
|
34,920
|
|
|
3/21/2011
|
+0.50 / +2.58%
|
20.10
|
20.10
|
19.00
|
19.90
|
19.90
|
11.42
|
36,500
|
|
|
3/18/2011
|
+0.10 / +0.52%
|
19.30
|
19.40
|
18.70
|
19.40
|
19.40
|
11.14
|
46,080
|
|
|
3/17/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.30
|
19.30
|
11.08
|
12,470
|
|
|
3/16/2011
|
+0.10 / +0.52%
|
18.50
|
20.10
|
18.50
|
19.30
|
19.30
|
11.08
|
22,560
|
|
|
3/15/2011
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.20
|
11.02
|
10,990
|
|
|
3/14/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.60
|
19.40
|
19.40
|
11.14
|
39,950
|
|
|
3/11/2011
|
+0.90 / +4.86%
|
19.30
|
19.40
|
18.80
|
19.40
|
19.40
|
11.14
|
52,450
|
|
|
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
|
|
|