|
Closing price on 8/31/2010
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.50 |
| Volume |
39,620 |
| Split-adjusted Price |
14.35 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2010
|
+1.10 / +4.60%
|
24.70
|
25.00
|
24.50
|
25.00
|
25.00
|
14.35
|
39,620
|
|
|
8/30/2010
|
+1.10 / +4.82%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
13.72
|
38,000
|
|
|
8/27/2010
|
-1.20 / -5.00%
|
22.80
|
23.50
|
22.80
|
22.80
|
22.80
|
13.09
|
45,790
|
|
|
8/26/2010
|
-0.90 / -3.61%
|
23.90
|
24.20
|
23.70
|
24.00
|
24.00
|
13.78
|
86,770
|
|
|
8/25/2010
|
-1.30 / -4.96%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
14.29
|
55,680
|
|
|
8/24/2010
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
15.04
|
37,550
|
|
|
8/23/2010
|
-0.50 / -1.79%
|
27.50
|
28.90
|
27.50
|
27.50
|
27.50
|
15.79
|
12,530
|
|
|
8/20/2010
|
-0.90 / -3.11%
|
28.30
|
28.30
|
27.50
|
28.00
|
28.00
|
16.07
|
89,390
|
|
|
8/19/2010
|
-1.20 / -3.99%
|
29.10
|
29.90
|
28.80
|
28.90
|
28.90
|
16.59
|
48,650
|
|
|
8/18/2010
|
+1.40 / +4.88%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
17.28
|
312,090
|
|
|
8/17/2010
|
+1.30 / +4.74%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
16.47
|
113,400
|
|
|
8/16/2010
|
+1.30 / +4.98%
|
27.40
|
27.40
|
25.10
|
27.40
|
27.40
|
15.73
|
36,430
|
|
|
8/13/2010
|
-1.30 / -4.74%
|
26.20
|
26.90
|
26.10
|
26.10
|
26.10
|
14.98
|
57,750
|
|
|
8/12/2010
|
-1.40 / -4.86%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
15.73
|
23,150
|
|
|
8/11/2010
|
+1.30 / +4.73%
|
26.60
|
28.80
|
26.60
|
28.80
|
28.80
|
16.53
|
34,600
|
|
|
8/10/2010
|
-1.30 / -4.51%
|
28.50
|
28.50
|
27.40
|
27.50
|
27.50
|
15.79
|
65,240
|
|
|
8/9/2010
|
-1.50 / -4.95%
|
30.30
|
30.30
|
28.80
|
28.80
|
28.80
|
16.53
|
43,700
|
|
|
8/6/2010
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.60
|
30.30
|
30.30
|
17.39
|
64,990
|
|
|
8/5/2010
|
+0.40 / +1.33%
|
31.00
|
31.00
|
29.60
|
30.40
|
30.40
|
17.45
|
11,140
|
|
|
8/4/2010
|
-0.50 / -1.64%
|
29.50
|
31.00
|
29.50
|
30.00
|
30.00
|
17.22
|
42,880
|
|
|
8/3/2010
|
-0.20 / -0.65%
|
31.30
|
31.30
|
30.50
|
30.50
|
30.50
|
17.51
|
97,140
|
|
|
8/2/2010
|
0.00 / 0.00%
|
30.80
|
32.10
|
30.70
|
30.70
|
30.70
|
17.62
|
80,080
|
|
|
7/30/2010
|
+1.40 / +4.78%
|
30.30
|
30.70
|
30.00
|
30.70
|
30.70
|
17.62
|
62,070
|
|
|
7/29/2010
|
-0.20 / -0.68%
|
28.80
|
30.00
|
28.80
|
29.30
|
29.30
|
16.82
|
45,540
|
|
|
7/28/2010
|
-1.20 / -3.91%
|
29.60
|
30.50
|
29.50
|
29.50
|
29.50
|
16.93
|
61,570
|
|
|
7/27/2010
|
-0.80 / -2.54%
|
31.00
|
31.50
|
30.50
|
30.70
|
30.70
|
17.62
|
47,670
|
|
|
7/26/2010
|
-0.50 / -1.56%
|
32.80
|
32.80
|
31.50
|
31.50
|
31.50
|
18.08
|
37,530
|
|
|
7/23/2010
|
-1.00 / -3.03%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
18.37
|
34,100
|
|
|
7/22/2010
|
0.00 / 0.00%
|
32.50
|
33.20
|
32.50
|
33.00
|
33.00
|
18.94
|
91,800
|
|
|
7/21/2010
|
+0.10 / +0.30%
|
33.40
|
33.40
|
31.60
|
33.00
|
33.00
|
18.94
|
85,400
|
|
|