|
Closing price on 5/30/2016
|
|
| Open |
25.40 |
| High |
25.90 |
| Low |
25.20 |
| Volume |
643,490 |
| Split-adjusted Price |
25.90 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.60 / +2.37%
|
25.40
|
25.90
|
25.20
|
25.90
|
25.40
|
25.90
|
643,490
|
|
|
5/27/2016
|
+0.50 / +2.02%
|
24.60
|
25.40
|
24.60
|
25.30
|
25.06
|
25.30
|
796,130
|
|
|
5/26/2016
|
-0.40 / -1.59%
|
25.30
|
25.40
|
24.80
|
24.80
|
25.11
|
24.80
|
652,000
|
|
|
5/25/2016
|
0.00 / 0.00%
|
25.20
|
25.40
|
25.00
|
25.20
|
25.19
|
25.20
|
562,860
|
|
|
5/24/2016
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.90
|
25.20
|
25.12
|
25.20
|
300,900
|
|
|
5/23/2016
|
+0.50 / +2.03%
|
24.60
|
25.10
|
24.60
|
25.10
|
24.72
|
25.10
|
248,780
|
|
|
5/20/2016
|
+0.20 / +0.82%
|
24.10
|
24.70
|
24.10
|
24.60
|
24.50
|
24.60
|
316,030
|
|
|
5/19/2016
|
-0.50 / -2.01%
|
24.90
|
25.20
|
24.40
|
24.40
|
24.99
|
24.40
|
207,700
|
|
|
5/18/2016
|
-0.10 / -0.40%
|
25.00
|
25.30
|
24.30
|
24.90
|
25.01
|
24.90
|
498,270
|
|
|
5/17/2016
|
-0.30 / -1.19%
|
24.40
|
25.40
|
24.40
|
25.00
|
25.21
|
25.00
|
278,440
|
|
|
5/16/2016
|
+0.30 / +1.20%
|
24.30
|
25.30
|
24.30
|
25.30
|
24.85
|
25.30
|
266,060
|
|
|
5/13/2016
|
-0.20 / -0.79%
|
25.20
|
25.40
|
25.00
|
25.00
|
25.20
|
25.00
|
165,710
|
|
|
5/12/2016
|
-0.40 / -1.56%
|
25.60
|
25.60
|
25.20
|
25.20
|
25.49
|
25.20
|
216,680
|
|
|
5/11/2016
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.20
|
25.60
|
25.35
|
25.60
|
613,140
|
|
|
5/10/2016
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.30
|
25.50
|
233,480
|
|
|
5/9/2016
|
0.00 / 0.00%
|
24.70
|
25.60
|
24.50
|
24.80
|
24.99
|
24.80
|
435,100
|
|
|
5/6/2016
|
+0.20 / +0.81%
|
24.60
|
24.80
|
23.80
|
24.80
|
24.48
|
24.80
|
222,440
|
|
|
5/5/2016
|
+0.70 / +2.93%
|
23.70
|
24.60
|
23.50
|
24.60
|
24.03
|
24.60
|
321,520
|
|
|
5/4/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.81
|
23.90
|
862,860
|
|
|
4/29/2016
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.30
|
24.00
|
23.70
|
24.00
|
161,000
|
|
|
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
|
|
|