|
Closing price on 1/5/2011
|
|
| Open |
29.30 |
| High |
29.30 |
| Low |
27.40 |
| Volume |
24,890 |
| Split-adjusted Price |
2.55 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-1.40 / -4.86%
|
29.30
|
29.30
|
27.40
|
27.40
|
27.40
|
2.55
|
24,890
|
|
|
1/4/2011
|
+0.50 / +1.77%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.68
|
30
|
|
|
12/31/2010
|
+0.50 / +1.80%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.30
|
2.63
|
5,040
|
|
|
12/30/2010
|
-1.30 / -4.47%
|
27.90
|
29.40
|
27.80
|
27.80
|
27.80
|
2.58
|
10,900
|
|
|
12/29/2010
|
+0.30 / +1.04%
|
29.40
|
29.40
|
28.00
|
29.10
|
29.10
|
2.70
|
17,050
|
|
|
12/28/2010
|
+0.80 / +2.86%
|
27.10
|
28.80
|
27.10
|
28.80
|
28.80
|
2.68
|
12,170
|
|
|
12/27/2010
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
28.00
|
2.60
|
23,330
|
|
|
12/24/2010
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
27.00
|
27.00
|
2.51
|
5,800
|
|
|
12/23/2010
|
-1.00 / -3.57%
|
27.80
|
27.80
|
27.00
|
27.00
|
27.00
|
2.51
|
15,190
|
|
|
12/22/2010
|
+0.70 / +2.56%
|
27.90
|
28.00
|
27.40
|
28.00
|
28.00
|
2.60
|
10,760
|
|
|
12/21/2010
|
0.00 / 0.00%
|
27.30
|
27.50
|
26.20
|
27.30
|
27.30
|
2.54
|
37,720
|
|
|
12/20/2010
|
-0.20 / -0.73%
|
27.80
|
28.00
|
27.30
|
27.30
|
27.30
|
2.54
|
2,490
|
|
|
12/17/2010
|
+0.70 / +2.61%
|
26.00
|
27.50
|
26.00
|
27.50
|
27.50
|
2.56
|
12,130
|
|
|
12/16/2010
|
-1.20 / -4.29%
|
27.00
|
28.00
|
26.80
|
26.80
|
26.80
|
2.49
|
14,520
|
|
|
12/15/2010
|
-0.90 / -3.11%
|
29.50
|
29.50
|
28.00
|
28.00
|
28.00
|
2.60
|
29,260
|
|
|
12/14/2010
|
-1.50 / -4.93%
|
31.00
|
31.00
|
28.90
|
28.90
|
28.90
|
2.69
|
36,950
|
|
|
12/13/2010
|
+1.30 / +4.47%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.40
|
2.82
|
7,550
|
|
|
12/10/2010
|
-0.30 / -1.02%
|
30.80
|
30.80
|
29.10
|
29.10
|
29.10
|
2.70
|
14,250
|
|
|
12/9/2010
|
+0.60 / +2.08%
|
27.70
|
29.50
|
27.50
|
29.40
|
29.40
|
2.73
|
27,900
|
|
|
12/8/2010
|
-1.50 / -4.95%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.80
|
2.68
|
30,510
|
|
|
12/7/2010
|
-1.50 / -4.72%
|
31.10
|
32.30
|
30.30
|
30.30
|
30.30
|
2.82
|
25,480
|
|
|
12/6/2010
|
+1.30 / +4.26%
|
31.50
|
31.80
|
30.00
|
31.80
|
31.80
|
2.95
|
38,200
|
|
|
12/3/2010
|
+1.20 / +4.10%
|
30.70
|
30.70
|
30.10
|
30.50
|
30.50
|
2.83
|
31,960
|
|
|
12/2/2010
|
+1.10 / +3.90%
|
28.20
|
29.30
|
27.00
|
29.30
|
29.30
|
2.72
|
31,070
|
|
|
12/1/2010
|
+0.70 / +2.55%
|
26.70
|
28.20
|
26.30
|
28.20
|
28.20
|
2.62
|
53,780
|
|
|
11/30/2010
|
+0.20 / +0.73%
|
28.40
|
28.60
|
27.50
|
27.50
|
27.50
|
2.56
|
22,630
|
|
|
11/29/2010
|
+0.60 / +2.25%
|
25.90
|
27.30
|
25.90
|
27.30
|
27.30
|
2.54
|
4,560
|
|
|
11/26/2010
|
-0.10 / -0.37%
|
26.50
|
27.50
|
26.10
|
26.70
|
26.70
|
2.48
|
22,720
|
|
|
11/25/2010
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.80
|
2.49
|
57,820
|
|
|
11/24/2010
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2.38
|
12,900
|
|
|