|
|
Closing price on 10/1/2020
|
|
| Open |
14.90 |
| High |
15.60 |
| Low |
14.85 |
| Volume |
378,630 |
| Split-adjusted Price |
12.92 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+0.50 / +3.33%
|
14.90
|
15.60
|
14.85
|
15.50
|
15.13
|
12.92
|
378,630
|
|
|
9/30/2020
|
-0.10 / -0.66%
|
15.00
|
15.05
|
14.70
|
15.00
|
14.87
|
12.50
|
158,930
|
|
|
9/29/2020
|
-0.35 / -2.27%
|
15.50
|
15.50
|
14.90
|
15.10
|
15.20
|
12.58
|
655,680
|
|
|
9/28/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.20
|
15.45
|
15.31
|
12.88
|
680,480
|
|
|
9/25/2020
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.25
|
15.50
|
15.46
|
12.92
|
552,440
|
|
|
9/24/2020
|
-0.50 / -3.14%
|
15.65
|
15.65
|
15.40
|
15.40
|
15.51
|
12.83
|
1,381,250
|
|
|
9/23/2020
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.60
|
13.25
|
338,220
|
|
|
9/22/2020
|
-0.20 / -1.24%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.86
|
13.25
|
525,830
|
|
|
9/21/2020
|
-0.30 / -1.83%
|
16.35
|
16.35
|
15.85
|
16.10
|
16.07
|
13.42
|
596,400
|
|
|
9/18/2020
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.30
|
16.40
|
16.36
|
13.67
|
398,050
|
|
|
9/17/2020
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.00
|
16.35
|
16.25
|
13.63
|
632,170
|
|
|
9/16/2020
|
-0.05 / -0.30%
|
16.30
|
16.40
|
15.80
|
16.40
|
16.13
|
13.67
|
394,350
|
|
|
9/15/2020
|
-0.05 / -0.30%
|
16.40
|
16.55
|
16.25
|
16.45
|
16.36
|
13.71
|
532,860
|
|
|
9/14/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.54
|
13.75
|
501,920
|
|
|
9/11/2020
|
+1.00 / +6.45%
|
15.40
|
16.50
|
15.35
|
16.50
|
15.99
|
13.75
|
894,320
|
|
|
9/10/2020
|
-0.10 / -0.64%
|
15.50
|
15.55
|
15.40
|
15.50
|
15.48
|
12.92
|
156,180
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.54
|
13.00
|
38,410
|
|
|
9/8/2020
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.50
|
15.60
|
15.60
|
13.00
|
80,580
|
|
|
9/7/2020
|
+0.50 / +3.28%
|
15.30
|
16.00
|
15.20
|
15.75
|
15.68
|
13.13
|
944,230
|
|
|
9/4/2020
|
-0.35 / -2.24%
|
15.25
|
15.50
|
15.25
|
15.25
|
15.27
|
12.71
|
85,250
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.60
|
15.58
|
13.00
|
270,970
|
|
|
9/1/2020
|
+0.10 / +0.65%
|
15.25
|
15.60
|
15.10
|
15.60
|
15.44
|
13.00
|
670,710
|
|
|
8/31/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.39
|
12.92
|
41,250
|
|
|
8/28/2020
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.53
|
12.96
|
48,240
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.33
|
13.00
|
923,230
|
|
|
8/26/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.35
|
15.60
|
15.50
|
13.00
|
72,890
|
|
|
8/25/2020
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.59
|
13.08
|
53,290
|
|
|
8/24/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.77
|
13.17
|
272,240
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.55
|
15.90
|
15.76
|
13.25
|
116,340
|
|
|
8/20/2020
|
-1.40 / -8.09%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.68
|
13.25
|
331,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|