|
Closing price on 9/7/2011
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
28,150 |
| Split-adjusted Price |
5.85 |
|
|
TNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
-0.50 / -4.67%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.20
|
5.85
|
28,150
|
|
|
9/6/2011
|
-0.30 / -2.73%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
6.14
|
13,000
|
|
|
9/5/2011
|
+0.10 / +0.92%
|
10.70
|
11.00
|
10.40
|
11.00
|
11.00
|
6.31
|
43,710
|
|
|
9/1/2011
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
6.26
|
85,500
|
|
|
8/31/2011
|
-0.10 / -0.91%
|
10.50
|
11.00
|
10.50
|
10.90
|
10.90
|
6.26
|
11,160
|
|
|
8/30/2011
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.30
|
11.00
|
11.00
|
6.31
|
60,540
|
|
|
8/29/2011
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.30
|
10.80
|
10.80
|
6.20
|
16,310
|
|
|
8/26/2011
|
+0.20 / +1.89%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.80
|
6.20
|
19,730
|
|
|
8/25/2011
|
-0.50 / -4.50%
|
11.20
|
11.30
|
10.60
|
10.60
|
10.60
|
6.08
|
11,210
|
|
|
8/24/2011
|
+0.50 / +4.72%
|
10.70
|
11.10
|
10.10
|
11.10
|
11.10
|
6.37
|
41,630
|
|
|
8/23/2011
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
6.08
|
10,850
|
|
|
8/22/2011
|
+0.40 / +3.74%
|
10.50
|
11.20
|
10.40
|
11.10
|
11.10
|
6.37
|
26,200
|
|
|
8/19/2011
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.14
|
20,490
|
|
|
8/18/2011
|
-0.50 / -4.27%
|
11.70
|
12.00
|
11.20
|
11.20
|
11.20
|
6.43
|
8,280
|
|
|
8/17/2011
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.72
|
47,000
|
|
|
8/16/2011
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.70
|
12.30
|
12.30
|
7.06
|
1,010
|
|
|
8/15/2011
|
+0.30 / +2.50%
|
11.80
|
12.30
|
11.40
|
12.30
|
12.30
|
7.06
|
40,920
|
|
|
8/12/2011
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
6.89
|
13,680
|
|
|
8/11/2011
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.60
|
11.60
|
11.60
|
6.66
|
23,000
|
|
|
8/10/2011
|
-0.50 / -4.31%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.10
|
6.37
|
13,050
|
|
|
8/9/2011
|
+0.50 / +4.50%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
6.66
|
13,020
|
|
|
8/8/2011
|
-0.50 / -4.31%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.10
|
6.37
|
4,450
|
|
|
8/5/2011
|
-0.60 / -4.92%
|
11.60
|
12.40
|
11.60
|
11.60
|
11.60
|
6.66
|
2,030
|
|
|
8/4/2011
|
+0.10 / +0.83%
|
11.50
|
12.40
|
11.50
|
12.20
|
12.20
|
7.00
|
6,130
|
|
|
8/3/2011
|
-0.60 / -4.72%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.10
|
6.95
|
3,980
|
|
|
8/2/2011
|
+0.60 / +4.96%
|
12.20
|
12.70
|
11.50
|
12.70
|
12.70
|
7.29
|
15,930
|
|
|
8/1/2011
|
-0.60 / -4.72%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.10
|
6.95
|
2,010
|
|
|
7/29/2011
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.29
|
2,610
|
|
|
7/28/2011
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.30
|
7.63
|
930
|
|
|
7/27/2011
|
-0.20 / -1.48%
|
12.90
|
13.40
|
12.90
|
13.30
|
13.30
|
7.63
|
113,100
|
|
|