|
Closing price on 9/21/2010
|
|
| Open |
34.10 |
| High |
35.80 |
| Low |
34.10 |
| Volume |
142,800 |
| Split-adjusted Price |
20.09 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2010
|
+0.90 / +2.64%
|
34.10
|
35.80
|
34.10
|
35.00
|
35.00
|
20.09
|
142,800
|
|
|
9/20/2010
|
+1.60 / +4.92%
|
33.00
|
34.10
|
33.00
|
34.10
|
34.10
|
19.57
|
163,650
|
|
|
9/17/2010
|
+1.50 / +4.84%
|
32.00
|
32.50
|
31.30
|
32.50
|
32.50
|
18.66
|
225,980
|
|
|
9/16/2010
|
0.00 / 0.00%
|
31.00
|
31.50
|
30.70
|
31.00
|
31.00
|
17.79
|
31,020
|
|
|
9/15/2010
|
-0.10 / -0.32%
|
31.80
|
32.30
|
30.70
|
31.00
|
31.00
|
17.79
|
60,100
|
|
|
9/14/2010
|
+0.90 / +2.98%
|
28.80
|
31.60
|
28.80
|
31.10
|
31.10
|
17.85
|
93,490
|
|
|
9/13/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
28.70
|
30.20
|
30.20
|
17.34
|
139,070
|
|
|
9/10/2010
|
-1.50 / -4.73%
|
31.70
|
33.20
|
30.20
|
30.20
|
30.20
|
17.34
|
159,670
|
|
|
9/9/2010
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.40
|
31.70
|
31.70
|
18.20
|
106,580
|
|
|
9/8/2010
|
+1.40 / +4.86%
|
29.90
|
30.20
|
28.70
|
30.20
|
30.20
|
17.34
|
207,460
|
|
|
9/7/2010
|
+1.30 / +4.73%
|
28.40
|
28.80
|
27.50
|
28.80
|
28.80
|
16.53
|
134,210
|
|
|
9/6/2010
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.79
|
22,340
|
|
|
9/1/2010
|
+1.20 / +4.80%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
15.04
|
68,450
|
|
|
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
|
|
|