|
Closing price on 1/21/2019
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
11.85 |
| Volume |
48,540 |
| Split-adjusted Price |
7.26 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
-0.85 / -6.69%
|
12.20
|
12.40
|
11.85
|
11.85
|
11.93
|
7.26
|
48,540
|
|
|
1/18/2019
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.48
|
7.78
|
5,050
|
|
|
1/17/2019
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.52
|
7.72
|
10,060
|
|
|
1/16/2019
|
+0.40 / +3.23%
|
12.15
|
13.00
|
12.15
|
12.80
|
12.73
|
7.84
|
11,310
|
|
|
1/15/2019
|
+0.10 / +0.81%
|
12.30
|
13.15
|
12.20
|
12.40
|
12.87
|
7.60
|
134,310
|
|
|
1/14/2019
|
+0.80 / +6.96%
|
12.30
|
12.30
|
11.75
|
12.30
|
12.22
|
7.54
|
207,050
|
|
|
1/11/2019
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.45
|
11.50
|
11.47
|
7.05
|
8,370
|
|
|
1/10/2019
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.05
|
11.40
|
11.23
|
6.98
|
22,980
|
|
|
1/9/2019
|
-0.20 / -1.71%
|
11.50
|
11.85
|
11.40
|
11.50
|
11.52
|
7.05
|
11,630
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.56
|
7.17
|
22,760
|
|
|
1/7/2019
|
+0.20 / +1.74%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.84
|
7.17
|
51,350
|
|
|
1/4/2019
|
+0.75 / +6.98%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.06
|
7.05
|
70,860
|
|
|
1/3/2019
|
+0.20 / +1.90%
|
10.55
|
10.75
|
9.86
|
10.75
|
10.22
|
6.59
|
273,290
|
|
|
1/2/2019
|
-0.75 / -6.64%
|
11.15
|
11.30
|
10.55
|
10.55
|
10.67
|
6.46
|
81,090
|
|
|
12/28/2018
|
-0.80 / -6.61%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.38
|
6.92
|
171,500
|
|
|
12/27/2018
|
-0.90 / -6.92%
|
12.30
|
12.50
|
12.10
|
12.10
|
12.13
|
7.41
|
193,850
|
|
|
12/26/2018
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.00
|
13.00
|
13.16
|
7.97
|
1,140
|
|
|
12/25/2018
|
-0.20 / -1.52%
|
12.70
|
13.20
|
12.70
|
13.00
|
12.90
|
7.97
|
3,100
|
|
|
12/24/2018
|
+0.20 / +1.54%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.09
|
8.09
|
2,750
|
|
|
12/21/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.65
|
13.00
|
12.84
|
7.97
|
6,540
|
|
|
12/20/2018
|
+0.20 / +1.56%
|
13.20
|
13.20
|
12.65
|
13.00
|
12.79
|
7.97
|
17,830
|
|
|
12/19/2018
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.65
|
12.80
|
12.77
|
7.84
|
11,820
|
|
|
12/18/2018
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.70
|
13.10
|
12.89
|
8.03
|
16,830
|
|
|
12/17/2018
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.40
|
8.09
|
1,530
|
|
|
12/14/2018
|
-0.10 / -0.75%
|
13.75
|
13.75
|
13.30
|
13.30
|
13.39
|
8.15
|
4,630
|
|
|
12/13/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.44
|
8.21
|
16,820
|
|
|
12/12/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.45
|
13.50
|
13.49
|
8.27
|
3,500
|
|
|
12/11/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.27
|
2,000
|
|
|
12/10/2018
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.43
|
8.27
|
11,320
|
|
|
12/7/2018
|
-0.25 / -1.81%
|
13.85
|
13.85
|
13.50
|
13.60
|
13.70
|
8.33
|
4,310
|
|
|