|
Closing price on 1/4/2019
|
|
| Open |
10.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
70,860 |
| Split-adjusted Price |
7.05 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2018
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.50
|
13.85
|
13.63
|
8.49
|
10,050
|
|
|
12/5/2018
|
+0.35 / +2.57%
|
13.00
|
13.95
|
13.00
|
13.95
|
13.29
|
8.55
|
56,360
|
|
|
12/4/2018
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.64
|
8.33
|
8,210
|
|
|
12/3/2018
|
-0.60 / -4.20%
|
14.00
|
14.30
|
13.65
|
13.70
|
13.72
|
8.39
|
17,930
|
|
|
11/30/2018
|
+0.35 / +2.51%
|
14.20
|
14.30
|
13.65
|
14.30
|
13.86
|
8.76
|
25,040
|
|
|
11/29/2018
|
+0.15 / +1.09%
|
13.95
|
14.40
|
13.70
|
13.95
|
14.00
|
8.55
|
19,500
|
|
|
11/28/2018
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.60
|
13.80
|
13.69
|
8.46
|
14,610
|
|
|
11/27/2018
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.55
|
8.46
|
10,630
|
|
|
11/26/2018
|
-0.15 / -1.08%
|
13.85
|
13.85
|
13.60
|
13.70
|
13.70
|
8.39
|
8,540
|
|
|
11/23/2018
|
-0.05 / -0.36%
|
13.70
|
13.90
|
13.65
|
13.85
|
13.68
|
8.49
|
6,580
|
|
|
11/22/2018
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.71
|
8.52
|
7,000
|
|
|