|
|
Closing price on 1/16/2020
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.00 |
| Volume |
192,490 |
| Split-adjusted Price |
12.82 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.00
|
18.20
|
18.04
|
12.82
|
192,490
|
|
|
1/15/2020
|
-0.15 / -0.82%
|
18.30
|
18.60
|
17.90
|
18.20
|
18.09
|
12.82
|
130,230
|
|
|
1/14/2020
|
-0.65 / -3.42%
|
18.40
|
18.70
|
17.70
|
18.35
|
18.06
|
12.93
|
311,250
|
|
|
1/13/2020
|
-0.35 / -1.81%
|
19.20
|
19.20
|
18.00
|
19.00
|
18.76
|
13.39
|
204,180
|
|
|
1/10/2020
|
-0.15 / -0.77%
|
19.40
|
19.50
|
18.15
|
19.35
|
19.02
|
13.63
|
518,020
|
|
|
1/9/2020
|
+0.70 / +3.72%
|
17.50
|
19.60
|
17.50
|
19.50
|
18.46
|
13.74
|
1,420,350
|
|
|
1/8/2020
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.25
|
37,820
|
|
|
1/7/2020
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
21.11
|
14.23
|
537,860
|
|
|
1/6/2020
|
-0.90 / -3.98%
|
22.40
|
22.40
|
21.50
|
21.70
|
21.84
|
15.29
|
856,810
|
|
|
1/3/2020
|
+0.40 / +1.80%
|
22.10
|
22.70
|
21.30
|
22.60
|
21.89
|
15.92
|
749,410
|
|
|
1/2/2020
|
+1.10 / +5.21%
|
21.00
|
22.25
|
20.20
|
22.20
|
21.19
|
15.64
|
792,620
|
|
|
12/31/2019
|
+0.85 / +4.20%
|
18.85
|
21.65
|
18.85
|
21.10
|
19.24
|
14.87
|
964,610
|
|
|
12/30/2019
|
-1.50 / -6.90%
|
21.20
|
21.75
|
20.25
|
20.25
|
20.85
|
14.27
|
521,340
|
|
|
12/27/2019
|
-1.60 / -6.85%
|
21.75
|
22.50
|
21.75
|
21.75
|
21.76
|
15.33
|
1,338,540
|
|
|
12/26/2019
|
-1.75 / -6.97%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
16.45
|
10,020
|
|
|
12/25/2019
|
-1.85 / -6.86%
|
26.95
|
26.95
|
25.10
|
25.10
|
26.39
|
17.69
|
1,211,150
|
|
|
12/24/2019
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.30
|
26.95
|
26.72
|
18.99
|
1,639,890
|
|
|
12/23/2019
|
-0.05 / -0.18%
|
27.10
|
27.20
|
26.00
|
27.05
|
26.71
|
19.06
|
1,325,940
|
|
|
12/20/2019
|
+0.15 / +0.56%
|
26.95
|
27.20
|
26.95
|
27.10
|
27.05
|
19.10
|
724,280
|
|
|
12/19/2019
|
+0.25 / +0.94%
|
26.50
|
26.95
|
26.40
|
26.95
|
26.69
|
18.99
|
517,340
|
|
|
12/18/2019
|
+1.10 / +4.30%
|
25.60
|
26.80
|
25.60
|
26.70
|
26.29
|
18.81
|
1,516,090
|
|
|
12/17/2019
|
-0.10 / -0.39%
|
25.60
|
25.75
|
25.50
|
25.60
|
25.59
|
18.04
|
398,070
|
|
|
12/16/2019
|
+0.30 / +1.18%
|
25.30
|
25.70
|
25.00
|
25.70
|
25.55
|
18.11
|
718,520
|
|
|
12/13/2019
|
-0.25 / -0.97%
|
25.60
|
25.70
|
25.05
|
25.40
|
25.29
|
17.90
|
1,134,360
|
|
|
12/12/2019
|
+0.05 / +0.20%
|
25.60
|
25.70
|
25.30
|
25.65
|
25.55
|
18.07
|
765,680
|
|
|
12/11/2019
|
+0.70 / +2.81%
|
24.80
|
25.70
|
24.55
|
25.60
|
25.14
|
18.04
|
846,340
|
|
|
12/10/2019
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.55
|
24.90
|
24.78
|
17.55
|
1,020,530
|
|
|
12/9/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
24.90
|
17.62
|
1,358,870
|
|
|
12/6/2019
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.50
|
25.00
|
24.86
|
17.62
|
1,247,690
|
|
|
12/5/2019
|
+0.55 / +2.22%
|
24.80
|
25.30
|
23.05
|
25.30
|
24.47
|
17.83
|
2,937,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|