|
Closing price on 7/18/2011
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.30 |
| Volume |
11,000 |
| Split-adjusted Price |
7.06 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2011
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
7.06
|
11,000
|
|
|
7/15/2011
|
+0.60 / +4.88%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.90
|
7.40
|
13,200
|
|
|
7/14/2011
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
7.06
|
12,220
|
|
|
7/13/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.80
|
6.77
|
13,510
|
|
|
7/12/2011
|
-0.50 / -4.24%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.30
|
6.49
|
11,980
|
|
|
7/11/2011
|
+0.30 / +2.61%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
6.77
|
19,500
|
|
|
7/8/2011
|
-0.30 / -2.54%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
6.60
|
14,200
|
|
|
7/7/2011
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
6.77
|
18,300
|
|
|
7/6/2011
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.80
|
6.77
|
15,220
|
|
|
7/5/2011
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
7.06
|
16,100
|
|
|
7/4/2011
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
7.06
|
9,530
|
|
|
7/1/2011
|
+0.50 / +4.35%
|
11.20
|
12.00
|
11.00
|
12.00
|
12.00
|
6.89
|
18,520
|
|
|
6/30/2011
|
+0.50 / +4.55%
|
10.60
|
11.50
|
10.50
|
11.50
|
11.50
|
6.60
|
26,520
|
|
|
6/29/2011
|
+0.50 / +4.76%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
6.31
|
52,090
|
|
|
6/28/2011
|
-0.50 / -4.55%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.50
|
6.03
|
38,320
|
|
|
6/27/2011
|
-0.50 / -4.35%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
6.31
|
26,880
|
|
|
6/24/2011
|
-0.60 / -4.96%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
6.60
|
7,880
|
|
|
6/23/2011
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
6.95
|
41,500
|
|
|
6/22/2011
|
+0.20 / +1.67%
|
11.40
|
12.20
|
11.40
|
12.20
|
12.20
|
7.00
|
77,550
|
|
|
6/21/2011
|
-0.60 / -4.76%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
6.89
|
11,550
|
|
|
6/20/2011
|
-0.60 / -4.55%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.60
|
7.23
|
16,600
|
|
|
6/17/2011
|
-0.60 / -4.35%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.20
|
7.58
|
5,420
|
|
|
6/16/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.20
|
13.80
|
13.80
|
7.92
|
24,660
|
|
|
6/15/2011
|
-0.70 / -4.83%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
7.92
|
15,050
|
|
|
6/14/2011
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.50
|
8.32
|
30,970
|
|
|
6/13/2011
|
+0.30 / +2.13%
|
13.90
|
14.40
|
13.40
|
14.40
|
14.40
|
8.27
|
921,010
|
|
|
6/10/2011
|
+0.10 / +0.71%
|
13.30
|
14.40
|
13.30
|
14.10
|
14.10
|
8.09
|
857,130
|
|
|
6/9/2011
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.30
|
14.00
|
14.00
|
8.04
|
20,960
|
|
|
6/8/2011
|
-0.10 / -0.71%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
7.98
|
22,160
|
|
|
6/7/2011
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.40
|
14.00
|
14.00
|
8.04
|
101,050
|
|
|