|
Closing price on 4/28/2016
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.20 |
| Volume |
627,830 |
| Split-adjusted Price |
23.90 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.20
|
23.90
|
23.73
|
23.90
|
627,830
|
|
|
4/27/2016
|
+0.20 / +0.84%
|
23.30
|
23.90
|
23.10
|
23.90
|
23.48
|
23.90
|
853,200
|
|
|
4/26/2016
|
+0.10 / +0.42%
|
23.40
|
23.70
|
23.00
|
23.70
|
23.36
|
23.70
|
473,690
|
|
|
4/25/2016
|
0.00 / 0.00%
|
23.50
|
23.70
|
22.90
|
23.60
|
23.40
|
23.60
|
493,540
|
|
|
4/22/2016
|
+0.40 / +1.72%
|
23.20
|
23.60
|
22.80
|
23.60
|
23.19
|
23.60
|
342,190
|
|
|
4/21/2016
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.20
|
23.20
|
23.26
|
23.20
|
613,550
|
|
|
4/20/2016
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.20
|
23.40
|
23.35
|
23.40
|
413,020
|
|
|
4/19/2016
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.00
|
23.40
|
23.38
|
23.40
|
398,160
|
|
|
4/15/2016
|
+0.20 / +0.86%
|
23.20
|
23.50
|
22.70
|
23.50
|
23.04
|
23.50
|
338,260
|
|
|
4/14/2016
|
-0.20 / -0.85%
|
22.90
|
23.30
|
22.80
|
23.30
|
22.96
|
23.30
|
309,100
|
|
|
4/13/2016
|
+0.40 / +1.73%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.01
|
23.50
|
616,130
|
|
|
4/12/2016
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.60
|
23.10
|
22.98
|
23.10
|
644,220
|
|
|
4/11/2016
|
+0.10 / +0.43%
|
22.80
|
23.10
|
22.50
|
23.10
|
22.84
|
23.10
|
438,500
|
|
|
4/8/2016
|
+0.20 / +0.88%
|
23.20
|
23.30
|
22.80
|
23.00
|
22.95
|
23.00
|
415,610
|
|
|
4/7/2016
|
-0.60 / -2.56%
|
23.10
|
23.40
|
22.80
|
22.80
|
23.11
|
22.80
|
416,900
|
|
|
4/6/2016
|
+0.20 / +0.86%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.25
|
23.40
|
336,020
|
|
|
4/5/2016
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.80
|
23.20
|
23.08
|
23.20
|
723,900
|
|
|
4/4/2016
|
-0.10 / -0.43%
|
23.40
|
23.50
|
22.90
|
23.30
|
23.31
|
23.30
|
617,850
|
|
|
4/1/2016
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.00
|
23.40
|
23.43
|
23.40
|
859,240
|
|
|
3/31/2016
|
+0.10 / +0.42%
|
23.60
|
24.10
|
23.10
|
23.70
|
23.57
|
23.70
|
515,130
|
|
|
3/30/2016
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.10
|
23.60
|
23.23
|
23.60
|
2,207,280
|
|
|
3/29/2016
|
-0.10 / -0.43%
|
23.60
|
23.60
|
23.00
|
23.30
|
23.30
|
23.30
|
708,860
|
|
|
3/28/2016
|
-0.60 / -2.50%
|
23.30
|
23.80
|
22.80
|
23.40
|
23.47
|
23.40
|
652,630
|
|
|
3/25/2016
|
+0.30 / +1.27%
|
23.80
|
24.00
|
23.10
|
24.00
|
23.48
|
24.00
|
588,010
|
|
|
3/24/2016
|
-0.30 / -1.25%
|
23.30
|
23.90
|
23.30
|
23.70
|
23.72
|
23.70
|
462,100
|
|
|
3/23/2016
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.30
|
24.00
|
23.48
|
24.00
|
739,560
|
|
|
3/22/2016
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.90
|
23.60
|
23.02
|
23.60
|
469,400
|
|
|
3/21/2016
|
-0.20 / -0.84%
|
23.80
|
24.40
|
23.40
|
23.60
|
23.84
|
23.60
|
169,260
|
|
|
3/18/2016
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.40
|
23.80
|
23.76
|
23.80
|
208,000
|
|
|
3/17/2016
|
+1.20 / +5.31%
|
24.10
|
24.10
|
22.70
|
23.80
|
23.54
|
23.80
|
259,220
|
|
|