|
Closing price on 10/8/2008
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
19.10 |
| Volume |
14,300 |
| Split-adjusted Price |
1.05 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2008
|
+1.00 / +4.83%
|
20.00
|
21.70
|
20.00
|
21.70
|
21.70
|
1.19
|
620
|
|
|
9/18/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
1.14
|
1,130
|
|
|
9/17/2008
|
-1.10 / -4.82%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
1.19
|
5,060
|
|
|
9/16/2008
|
-1.10 / -4.60%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
1.25
|
6,450
|
|
|
9/15/2008
|
-0.90 / -3.63%
|
23.90
|
26.00
|
23.90
|
23.90
|
23.90
|
1.31
|
10,520
|
|
|
9/12/2008
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
1.36
|
6,670
|
|
|
9/11/2008
|
-1.30 / -4.74%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.10
|
1.44
|
14,020
|
|
|
9/10/2008
|
-1.20 / -4.20%
|
27.50
|
29.00
|
27.40
|
27.40
|
27.40
|
1.51
|
17,470
|
|
|
9/9/2008
|
+1.20 / +4.38%
|
28.60
|
28.70
|
28.50
|
28.60
|
28.60
|
1.57
|
13,100
|
|
|
9/8/2008
|
-1.10 / -3.86%
|
27.60
|
27.60
|
27.10
|
27.40
|
27.40
|
1.51
|
12,560
|
|
|
9/5/2008
|
-0.90 / -3.06%
|
30.80
|
30.80
|
28.50
|
28.50
|
28.50
|
1.57
|
39,730
|
|
|
9/4/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
28.30
|
29.40
|
29.40
|
1.62
|
31,010
|
|
|
9/3/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.54
|
720
|
|
|
8/29/2008
|
+1.20 / +4.71%
|
24.80
|
26.70
|
24.80
|
26.70
|
26.70
|
1.47
|
14,480
|
|
|
8/28/2008
|
+0.10 / +0.39%
|
26.60
|
26.60
|
25.40
|
25.50
|
25.50
|
1.40
|
30,520
|
|
|
8/27/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.40
|
15,410
|
|
|
8/26/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.33
|
5,160
|
|
|