|
Closing price on 1/14/2009
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
3,510 |
| Split-adjusted Price |
0.95 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2009
|
+0.30 / +1.76%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.30
|
0.95
|
3,510
|
|
|
1/13/2009
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.60
|
17.00
|
17.00
|
0.93
|
3,410
|
|
|
1/12/2009
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.91
|
10
|
|
|
1/9/2009
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.93
|
200
|
|
|
1/8/2009
|
-0.30 / -1.69%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
0.96
|
1,930
|
|
|
1/7/2009
|
+0.80 / +4.73%
|
17.60
|
17.70
|
17.30
|
17.70
|
17.70
|
0.97
|
5,650
|
|
|
1/6/2009
|
+0.70 / +4.32%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
0.93
|
3,040
|
|
|
1/5/2009
|
-0.70 / -4.14%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0.89
|
30
|
|
|
1/2/2009
|
+0.70 / +4.32%
|
16.50
|
16.90
|
16.20
|
16.90
|
16.90
|
0.93
|
710
|
|
|
12/31/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0.89
|
470
|
|
|
12/30/2008
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
0.91
|
1,450
|
|
|
12/29/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0.87
|
500
|
|
|
12/26/2008
|
-0.50 / -3.07%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
0.87
|
2,390
|
|
|
12/25/2008
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
0.90
|
1,010
|
|
|
12/24/2008
|
-0.40 / -2.50%
|
16.60
|
16.60
|
15.60
|
15.60
|
15.60
|
0.86
|
330
|
|
|
12/23/2008
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
0.88
|
2,140
|
|
|
12/22/2008
|
-0.60 / -3.61%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
0.88
|
1,030
|
|
|
12/19/2008
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0.91
|
3,870
|
|
|
12/18/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0.96
|
1,630
|
|
|
12/17/2008
|
+0.70 / +4.19%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.40
|
0.96
|
530
|
|
|
12/16/2008
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0.92
|
2,050
|
|
|
12/15/2008
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
0.96
|
8,600
|
|
|
12/12/2008
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
0.91
|
5,000
|
|
|
12/11/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.91
|
0
|
|
|
12/10/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.91
|
1,000
|
|
|
12/9/2008
|
+0.50 / +3.07%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
0.92
|
1,510
|
|
|
12/8/2008
|
-0.70 / -4.12%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
0.90
|
4,000
|
|
|
12/5/2008
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.93
|
4,550
|
|
|
12/4/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0.96
|
100
|
|
|
12/3/2008
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0.96
|
3,580
|
|
|