|
Closing price on 4/7/2016
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
416,900 |
| Split-adjusted Price |
22.80 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|