|
Closing price on 10/31/2008
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
1,300 |
| Split-adjusted Price |
1.00 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
1.00
|
1,300
|
|
|
10/30/2008
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.10
|
17.30
|
17.30
|
0.95
|
3,960
|
|
|
10/29/2008
|
-0.70 / -4.07%
|
18.00
|
18.00
|
16.50
|
16.50
|
16.50
|
0.91
|
5,720
|
|
|
10/28/2008
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.20
|
0.95
|
5,920
|
|
|
10/27/2008
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0.95
|
3,560
|
|
|
10/24/2008
|
-0.90 / -4.71%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
1.00
|
4,250
|
|
|
10/23/2008
|
-1.00 / -4.98%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.10
|
1.05
|
470
|
|
|
10/22/2008
|
-0.30 / -1.47%
|
21.00
|
21.00
|
19.60
|
20.10
|
20.10
|
1.11
|
3,710
|
|
|
10/21/2008
|
+0.70 / +3.55%
|
20.40
|
20.40
|
19.70
|
20.40
|
20.40
|
1.12
|
9,370
|
|
|
10/20/2008
|
-0.80 / -3.90%
|
21.10
|
21.10
|
19.70
|
19.70
|
19.70
|
1.08
|
3,600
|
|
|
10/17/2008
|
+0.50 / +2.50%
|
20.90
|
21.00
|
20.00
|
20.50
|
20.50
|
1.13
|
4,410
|
|
|
10/16/2008
|
-0.30 / -1.48%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
1.10
|
2,120
|
|
|
10/15/2008
|
+0.90 / +4.64%
|
20.10
|
20.30
|
19.50
|
20.30
|
20.30
|
1.12
|
7,330
|
|
|
10/14/2008
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.07
|
20
|
|
|
10/13/2008
|
+0.20 / +1.09%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
1.02
|
1,670
|
|
|
10/10/2008
|
-0.90 / -4.69%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.30
|
1.01
|
37,230
|
|
|
10/9/2008
|
+0.10 / +0.52%
|
18.20
|
19.50
|
18.20
|
19.20
|
19.20
|
1.06
|
21,880
|
|
|
10/8/2008
|
-1.00 / -4.98%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.10
|
1.05
|
14,300
|
|
|
10/7/2008
|
-0.60 / -2.90%
|
19.70
|
20.20
|
19.70
|
20.10
|
20.10
|
1.11
|
4,300
|
|
|
10/6/2008
|
-1.00 / -4.61%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
1.14
|
4,620
|
|
|
10/3/2008
|
-0.80 / -3.56%
|
22.90
|
22.90
|
21.70
|
21.70
|
21.70
|
1.19
|
40
|
|
|
10/2/2008
|
-0.70 / -3.02%
|
22.80
|
24.00
|
22.50
|
22.50
|
22.50
|
1.24
|
9,900
|
|
|
10/1/2008
|
+0.90 / +4.04%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.28
|
4,000
|
|
|
9/30/2008
|
-1.10 / -4.70%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1.23
|
1,440
|
|
|
9/29/2008
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
1.29
|
1,220
|
|
|
9/26/2008
|
+1.10 / +4.93%
|
22.30
|
23.40
|
22.00
|
23.40
|
23.40
|
1.29
|
17,700
|
|
|
9/25/2008
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
1.23
|
5,770
|
|
|
9/24/2008
|
-0.40 / -1.84%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
1.17
|
3,250
|
|
|
9/23/2008
|
-1.00 / -4.41%
|
21.60
|
22.90
|
21.60
|
21.70
|
21.70
|
1.19
|
21,980
|
|
|
9/22/2008
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
1.25
|
2,210
|
|
|