|
Closing price on 6/9/2010
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
35.90 |
| Volume |
133,550 |
| Split-adjusted Price |
20.84 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
+1.50 / +4.31%
|
36.50
|
36.50
|
35.90
|
36.30
|
36.30
|
20.84
|
133,550
|
|
|
6/8/2010
|
-1.60 / -4.40%
|
34.70
|
35.80
|
34.60
|
34.80
|
34.80
|
19.98
|
160,690
|
|
|
6/7/2010
|
-1.90 / -4.96%
|
36.40
|
37.00
|
36.40
|
36.40
|
36.40
|
20.89
|
115,300
|
|
|
6/4/2010
|
+1.60 / +4.36%
|
38.50
|
38.50
|
36.00
|
38.30
|
38.30
|
21.98
|
523,940
|
|
|
6/3/2010
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
21.07
|
13,610
|
|
|
6/2/2010
|
+1.60 / +4.79%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
20.09
|
86,000
|
|
|
6/1/2010
|
+1.50 / +4.70%
|
31.70
|
33.40
|
31.50
|
33.40
|
33.40
|
19.17
|
114,260
|
|
|
5/31/2010
|
-0.10 / -0.31%
|
32.30
|
32.30
|
30.40
|
31.90
|
31.90
|
18.31
|
243,720
|
|
|
5/28/2010
|
+0.20 / +0.63%
|
31.60
|
32.00
|
30.80
|
32.00
|
32.00
|
18.37
|
146,910
|
|
|
5/27/2010
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.40
|
31.80
|
31.80
|
18.25
|
70,130
|
|
|
5/26/2010
|
+0.50 / +1.59%
|
32.00
|
32.20
|
30.60
|
32.00
|
32.00
|
18.37
|
87,400
|
|
|
5/25/2010
|
+1.30 / +4.30%
|
31.60
|
31.60
|
30.00
|
31.50
|
31.50
|
18.08
|
143,110
|
|
|
5/24/2010
|
+1.40 / +4.86%
|
30.10
|
30.20
|
30.00
|
30.20
|
30.20
|
17.34
|
274,990
|
|
|
5/21/2010
|
+28.80 / +0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
16.53
|
17,000
|
|
|