|
Closing price on 6/1/2011
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
11.70 |
| Volume |
16,280 |
| Split-adjusted Price |
7.35 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.50 / +4.07%
|
12.70
|
12.80
|
11.70
|
12.80
|
12.80
|
7.35
|
16,280
|
|
|
5/31/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
7.06
|
5,510
|
|
|
5/30/2011
|
+0.40 / +3.36%
|
12.40
|
12.40
|
11.50
|
12.30
|
12.30
|
7.06
|
44,250
|
|
|
5/27/2011
|
+0.10 / +0.85%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.90
|
6.83
|
15,220
|
|
|
5/26/2011
|
-0.60 / -4.84%
|
11.80
|
12.80
|
11.80
|
11.80
|
11.80
|
6.77
|
62,280
|
|
|
5/25/2011
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
7.12
|
71,200
|
|
|
5/24/2011
|
-0.60 / -4.55%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
7.23
|
192,390
|
|
|
5/23/2011
|
-0.10 / -0.75%
|
12.70
|
13.60
|
12.70
|
13.20
|
13.20
|
7.58
|
41,910
|
|
|
5/20/2011
|
-0.20 / -1.48%
|
13.00
|
13.40
|
12.90
|
13.30
|
13.30
|
7.63
|
23,560
|
|
|
5/19/2011
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.50
|
13.50
|
7.75
|
29,570
|
|
|
5/18/2011
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.50
|
7.75
|
80,690
|
|
|
5/17/2011
|
+0.10 / +0.75%
|
13.60
|
13.60
|
12.80
|
13.50
|
13.50
|
7.75
|
37,830
|
|
|
5/16/2011
|
+0.10 / +0.75%
|
12.70
|
13.70
|
12.70
|
13.40
|
13.40
|
7.69
|
31,020
|
|
|
5/13/2011
|
-0.60 / -4.32%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
7.63
|
11,710
|
|
|
5/12/2011
|
+0.40 / +2.96%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
7.98
|
6,610
|
|
|
5/11/2011
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
7.75
|
10,010
|
|
|
5/10/2011
|
+0.20 / +1.45%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
8.04
|
23,600
|
|
|
5/9/2011
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
7.92
|
11,620
|
|
|
5/6/2011
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.30
|
14.00
|
14.00
|
8.04
|
9,340
|
|
|
5/5/2011
|
-0.70 / -4.76%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
8.04
|
5,270
|
|
|
5/4/2011
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
8.44
|
11,760
|
|
|
4/29/2011
|
+0.50 / +3.45%
|
14.50
|
15.00
|
13.80
|
15.00
|
15.00
|
8.61
|
41,850
|
|
|
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
|
|
|