|
Closing price on 4/28/2011
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.50 |
| Volume |
19,810 |
| Split-adjusted Price |
8.32 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2011
|
-0.70 / -4.61%
|
15.50
|
15.50
|
14.50
|
14.50
|
14.50
|
8.32
|
19,810
|
|
|
4/27/2011
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
8.72
|
112,660
|
|
|
4/26/2011
|
-0.80 / -4.76%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
9.18
|
1,920
|
|
|
4/25/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
9.64
|
9,590
|
|
|
4/22/2011
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
9.64
|
12,750
|
|
|
4/21/2011
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.80
|
16.80
|
9.64
|
10,920
|
|
|
4/20/2011
|
-0.10 / -0.59%
|
16.90
|
17.30
|
16.30
|
16.80
|
16.80
|
9.64
|
15,360
|
|
|
4/19/2011
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.30
|
16.90
|
16.90
|
9.70
|
16,230
|
|
|
4/18/2011
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
9.82
|
13,490
|
|
|
4/15/2011
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
10.27
|
15,660
|
|
|
4/14/2011
|
-0.70 / -3.72%
|
18.60
|
18.70
|
18.10
|
18.10
|
18.10
|
10.39
|
7,300
|
|
|
4/13/2011
|
-0.30 / -1.57%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.80
|
10.79
|
22,490
|
|
|
4/8/2011
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.10
|
19.10
|
19.10
|
10.96
|
17,220
|
|
|
4/7/2011
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.40
|
19.20
|
19.20
|
11.02
|
39,540
|
|
|
4/6/2011
|
+0.90 / +4.92%
|
18.40
|
19.20
|
18.00
|
19.20
|
19.20
|
11.02
|
52,410
|
|
|
4/5/2011
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.50
|
18.30
|
18.30
|
10.50
|
38,170
|
|
|
4/4/2011
|
-0.20 / -1.08%
|
18.90
|
18.90
|
17.80
|
18.30
|
18.30
|
10.50
|
36,940
|
|
|
4/1/2011
|
+0.40 / +2.21%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.50
|
10.62
|
52,410
|
|
|
3/31/2011
|
-0.80 / -4.23%
|
18.00
|
19.20
|
18.00
|
18.10
|
18.10
|
10.39
|
45,200
|
|
|
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
|
|
|