|
|
Closing price on 10/30/2019
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
1,216,180 |
| Split-adjusted Price |
12.68 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2019
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.39
|
12.68
|
1,216,180
|
|
|
10/29/2019
|
+0.55 / +3.34%
|
16.50
|
17.15
|
16.45
|
17.00
|
16.81
|
11.98
|
1,086,930
|
|
|
10/28/2019
|
-0.45 / -2.66%
|
16.70
|
16.80
|
16.45
|
16.45
|
16.65
|
11.59
|
481,570
|
|
|
10/25/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.78
|
11.91
|
492,290
|
|
|
10/24/2019
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.65
|
17.00
|
17.01
|
11.98
|
1,104,130
|
|
|
10/23/2019
|
+0.50 / +3.03%
|
16.40
|
17.10
|
16.30
|
17.00
|
16.68
|
11.98
|
1,007,840
|
|
|
10/22/2019
|
+0.30 / +1.85%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.06
|
11.63
|
594,980
|
|
|
10/21/2019
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.09
|
11.41
|
930,430
|
|
|
10/18/2019
|
+0.60 / +3.77%
|
15.80
|
16.50
|
15.60
|
16.50
|
16.02
|
11.63
|
1,367,280
|
|
|
10/17/2019
|
+0.80 / +5.30%
|
15.10
|
15.90
|
14.90
|
15.90
|
15.23
|
11.20
|
831,410
|
|
|
10/16/2019
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.03
|
10.64
|
972,390
|
|
|
10/15/2019
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.75
|
15.10
|
14.92
|
10.64
|
873,280
|
|
|
10/14/2019
|
+0.40 / +2.72%
|
14.80
|
15.20
|
14.65
|
15.10
|
14.97
|
10.64
|
891,110
|
|
|
10/11/2019
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.57
|
10.36
|
617,270
|
|
|
10/10/2019
|
-0.25 / -1.67%
|
14.95
|
15.00
|
14.70
|
14.70
|
14.84
|
10.36
|
572,880
|
|
|
10/9/2019
|
+0.15 / +1.01%
|
14.60
|
14.95
|
14.30
|
14.95
|
14.59
|
10.53
|
780,540
|
|
|
10/8/2019
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.40
|
14.80
|
14.66
|
10.43
|
902,970
|
|
|
10/7/2019
|
+0.50 / +3.45%
|
14.70
|
15.30
|
14.70
|
15.00
|
14.92
|
10.57
|
955,450
|
|
|
10/4/2019
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.59
|
10.22
|
343,360
|
|
|
10/3/2019
|
+0.75 / +5.38%
|
13.90
|
14.70
|
13.70
|
14.70
|
14.17
|
10.36
|
577,040
|
|
|
10/2/2019
|
+0.05 / +0.36%
|
13.80
|
13.95
|
13.40
|
13.95
|
13.68
|
9.83
|
521,980
|
|
|
10/1/2019
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.60
|
13.90
|
13.86
|
9.79
|
1,052,910
|
|
|
9/30/2019
|
+0.35 / +2.56%
|
13.60
|
14.25
|
13.45
|
14.00
|
13.89
|
9.86
|
976,220
|
|
|
9/27/2019
|
-0.45 / -3.19%
|
14.00
|
14.00
|
13.65
|
13.65
|
13.80
|
9.62
|
405,590
|
|
|
9/26/2019
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.05
|
14.10
|
14.11
|
9.94
|
498,530
|
|
|
9/25/2019
|
-0.20 / -1.40%
|
14.10
|
14.20
|
13.95
|
14.10
|
14.04
|
9.94
|
871,490
|
|
|
9/24/2019
|
+0.30 / +2.14%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.10
|
10.08
|
637,190
|
|
|
9/23/2019
|
-0.35 / -2.44%
|
14.35
|
14.60
|
13.80
|
14.00
|
14.23
|
9.86
|
1,208,305
|
|
|
9/20/2019
|
+0.85 / +6.30%
|
13.60
|
14.40
|
13.60
|
14.35
|
14.00
|
10.11
|
1,114,410
|
|
|
9/19/2019
|
0.00 / 0.00%
|
13.35
|
13.50
|
13.00
|
13.50
|
13.43
|
9.51
|
878,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|