|
Closing price on 11/14/2018
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
430 |
| Split-adjusted Price |
8.46 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.95
|
8.46
|
430
|
|
|
11/13/2018
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.52
|
8.46
|
5,030
|
|
|
11/12/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.82
|
8.58
|
1,520
|
|
|
11/9/2018
|
+0.10 / +0.72%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.01
|
8.58
|
3,070
|
|
|
11/8/2018
|
+0.15 / +1.09%
|
13.75
|
14.20
|
13.75
|
13.90
|
13.98
|
8.52
|
45,280
|
|
|
11/7/2018
|
-0.15 / -1.08%
|
13.75
|
13.85
|
13.70
|
13.75
|
13.76
|
8.42
|
21,070
|
|
|
11/6/2018
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.78
|
8.52
|
2,430
|
|
|
11/5/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.52
|
7,000
|
|
|
11/2/2018
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.93
|
8.52
|
6,100
|
|
|
11/1/2018
|
-0.15 / -1.08%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.78
|
8.46
|
4,790
|
|
|
10/31/2018
|
-0.15 / -1.06%
|
14.00
|
14.00
|
13.70
|
13.95
|
13.86
|
8.55
|
32,840
|
|
|
10/30/2018
|
+0.20 / +1.44%
|
13.70
|
14.20
|
13.70
|
14.10
|
13.72
|
8.64
|
19,600
|
|
|
10/29/2018
|
-0.55 / -3.81%
|
14.00
|
14.45
|
13.50
|
13.90
|
13.84
|
8.52
|
6,720
|
|
|
10/26/2018
|
+0.05 / +0.35%
|
14.40
|
14.45
|
13.90
|
14.45
|
14.33
|
8.85
|
6,420
|
|
|
10/25/2018
|
-0.30 / -2.04%
|
14.05
|
14.40
|
14.00
|
14.40
|
14.08
|
8.82
|
11,930
|
|
|
10/24/2018
|
-19.50 / -57.02%
|
14.50
|
14.90
|
14.20
|
14.70
|
14.55
|
9.01
|
36,690
|
|
|
10/23/2018
|
+0.20 / +0.59%
|
34.00
|
34.20
|
33.80
|
34.20
|
34.01
|
8.77
|
91,040
|
|
|
10/22/2018
|
+0.40 / +1.19%
|
33.90
|
34.40
|
33.60
|
34.00
|
33.91
|
8.72
|
69,360
|
|
|
10/19/2018
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.10
|
33.60
|
33.37
|
8.61
|
40,900
|
|
|
10/18/2018
|
-0.55 / -1.59%
|
34.70
|
34.70
|
33.80
|
34.00
|
34.17
|
8.72
|
62,450
|
|
|
10/17/2018
|
-0.15 / -0.43%
|
35.60
|
36.00
|
34.50
|
34.55
|
34.78
|
8.86
|
41,350
|
|
|
10/16/2018
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.00
|
34.70
|
34.56
|
8.90
|
40,540
|
|
|
10/15/2018
|
-0.40 / -1.13%
|
35.40
|
36.40
|
34.80
|
35.00
|
35.14
|
8.97
|
44,790
|
|
|
10/12/2018
|
+0.90 / +2.61%
|
33.20
|
35.50
|
33.20
|
35.40
|
34.83
|
9.08
|
2,010
|
|
|
10/11/2018
|
-1.05 / -2.95%
|
35.00
|
35.55
|
33.60
|
34.50
|
34.51
|
8.84
|
37,000
|
|
|
10/10/2018
|
-0.45 / -1.25%
|
35.75
|
35.85
|
35.50
|
35.55
|
35.75
|
9.11
|
8,420
|
|
|
10/9/2018
|
-0.20 / -0.55%
|
35.50
|
36.30
|
35.50
|
36.00
|
35.85
|
9.23
|
68,620
|
|
|
10/8/2018
|
-0.50 / -1.36%
|
36.90
|
37.30
|
36.00
|
36.20
|
36.26
|
9.28
|
41,340
|
|
|
10/5/2018
|
-0.05 / -0.14%
|
36.75
|
37.80
|
36.40
|
36.70
|
36.67
|
9.41
|
10,280
|
|
|
10/4/2018
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.55
|
36.75
|
36.77
|
9.42
|
29,510
|
|
|