|
Closing price on 1/26/2018
|
|
| Open |
36.10 |
| High |
36.10 |
| Low |
35.25 |
| Volume |
6,320 |
| Split-adjusted Price |
8.73 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
-0.50 / -1.39%
|
36.10
|
36.10
|
35.25
|
35.40
|
35.60
|
8.73
|
6,320
|
|
|
1/25/2018
|
+0.10 / +0.28%
|
35.80
|
36.00
|
35.10
|
35.90
|
35.66
|
8.85
|
12,450
|
|
|
1/22/2018
|
-0.30 / -0.83%
|
36.00
|
36.00
|
35.80
|
35.80
|
35.97
|
8.83
|
3,020
|
|
|
1/19/2018
|
+0.30 / +0.84%
|
35.80
|
36.20
|
35.60
|
36.10
|
35.97
|
8.90
|
9,590
|
|
|
1/18/2018
|
+0.20 / +0.56%
|
36.00
|
36.00
|
35.20
|
35.80
|
35.83
|
8.83
|
4,270
|
|
|
1/17/2018
|
-0.35 / -0.97%
|
35.95
|
35.95
|
35.60
|
35.60
|
35.70
|
8.78
|
20,420
|
|
|
1/16/2018
|
+0.10 / +0.28%
|
35.70
|
35.95
|
35.50
|
35.95
|
35.63
|
8.86
|
11,760
|
|
|
1/15/2018
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.40
|
35.85
|
35.69
|
8.84
|
15,690
|
|
|
1/12/2018
|
-0.20 / -0.55%
|
35.70
|
36.10
|
35.20
|
35.90
|
35.69
|
8.85
|
17,370
|
|
|
1/11/2018
|
-0.05 / -0.14%
|
36.10
|
36.30
|
35.70
|
36.10
|
35.99
|
8.90
|
17,310
|
|
|
1/10/2018
|
-0.05 / -0.14%
|
35.40
|
36.40
|
35.30
|
36.15
|
35.67
|
8.91
|
52,560
|
|
|
1/9/2018
|
-0.30 / -0.82%
|
35.60
|
36.30
|
35.50
|
36.20
|
35.67
|
8.92
|
20,660
|
|
|
1/8/2018
|
0.00 / 0.00%
|
35.20
|
36.50
|
35.20
|
36.50
|
35.65
|
9.00
|
10,070
|
|
|
1/5/2018
|
-0.10 / -0.27%
|
36.80
|
36.80
|
35.30
|
36.50
|
36.07
|
9.00
|
17,660
|
|
|
1/4/2018
|
+0.30 / +0.83%
|
36.90
|
36.90
|
36.30
|
36.60
|
36.42
|
9.02
|
6,370
|
|
|
1/3/2018
|
+0.20 / +0.55%
|
36.10
|
36.90
|
35.50
|
36.30
|
35.88
|
8.95
|
20,540
|
|
|
1/2/2018
|
+0.80 / +2.27%
|
36.80
|
37.00
|
35.30
|
36.10
|
35.90
|
8.90
|
15,210
|
|
|
12/29/2017
|
-0.30 / -0.84%
|
35.00
|
38.00
|
35.00
|
35.30
|
35.73
|
8.70
|
13,630
|
|
|
12/28/2017
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
8.78
|
0
|
|
|
12/27/2017
|
-0.20 / -0.56%
|
36.50
|
36.50
|
35.10
|
35.60
|
35.43
|
8.78
|
8,920
|
|
|
12/26/2017
|
-0.60 / -1.65%
|
36.85
|
36.85
|
35.00
|
35.80
|
35.23
|
8.83
|
2,640
|
|
|
12/25/2017
|
-0.20 / -0.55%
|
35.50
|
36.40
|
35.10
|
36.40
|
36.18
|
8.97
|
4,450
|
|
|
12/22/2017
|
-0.10 / -0.27%
|
36.70
|
36.90
|
36.00
|
36.60
|
36.25
|
9.02
|
2,510
|
|
|
12/21/2017
|
+0.70 / +1.94%
|
36.00
|
36.80
|
36.00
|
36.70
|
36.51
|
9.05
|
37,330
|
|
|
12/20/2017
|
-0.40 / -1.10%
|
36.90
|
36.90
|
35.90
|
36.00
|
36.84
|
8.88
|
570
|
|
|
12/19/2017
|
+0.90 / +2.54%
|
35.90
|
36.85
|
35.80
|
36.40
|
36.50
|
8.97
|
35,480
|
|
|
12/18/2017
|
+0.60 / +1.72%
|
35.60
|
35.60
|
34.70
|
35.50
|
35.06
|
8.75
|
30,350
|
|
|
12/15/2017
|
-0.05 / -0.14%
|
35.35
|
35.35
|
34.20
|
34.90
|
34.71
|
8.60
|
1,700
|
|
|
12/14/2017
|
+0.05 / +0.14%
|
34.80
|
35.40
|
34.30
|
34.95
|
34.71
|
8.62
|
13,110
|
|
|
12/13/2017
|
-0.20 / -0.57%
|
35.00
|
35.00
|
34.20
|
34.90
|
34.94
|
8.60
|
15,110
|
|
|