|
|
Closing price on 11/16/2020
|
|
| Open |
13.50 |
| High |
13.65 |
| Low |
13.10 |
| Volume |
166,410 |
| Split-adjusted Price |
10.92 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
-0.60 / -4.38%
|
13.50
|
13.65
|
13.10
|
13.10
|
13.29
|
10.92
|
166,410
|
|
|
11/13/2020
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.57
|
11.42
|
184,470
|
|
|
11/12/2020
|
+0.35 / +2.60%
|
13.45
|
13.85
|
13.40
|
13.80
|
13.73
|
11.50
|
331,430
|
|
|
11/11/2020
|
+0.45 / +3.46%
|
13.00
|
13.55
|
13.00
|
13.45
|
13.30
|
11.21
|
573,140
|
|
|
11/10/2020
|
-0.90 / -6.47%
|
13.80
|
13.85
|
13.00
|
13.00
|
13.40
|
10.83
|
167,990
|
|
|
11/9/2020
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.67
|
11.58
|
405,590
|
|
|
11/6/2020
|
-0.20 / -1.41%
|
14.10
|
14.10
|
13.65
|
14.00
|
13.87
|
11.67
|
187,860
|
|
|
11/5/2020
|
-0.05 / -0.35%
|
14.20
|
14.25
|
13.70
|
14.20
|
13.94
|
11.83
|
233,350
|
|
|
11/4/2020
|
-0.15 / -1.04%
|
14.35
|
14.35
|
13.95
|
14.25
|
14.17
|
11.88
|
185,980
|
|
|
11/3/2020
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.05
|
12.00
|
187,290
|
|
|
11/2/2020
|
-0.35 / -2.44%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.18
|
11.67
|
115,390
|
|
|
10/30/2020
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.20
|
14.35
|
14.30
|
11.96
|
108,530
|
|
|
10/29/2020
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.34
|
12.00
|
263,310
|
|
|
10/28/2020
|
-0.15 / -1.03%
|
14.55
|
14.60
|
13.90
|
14.45
|
14.30
|
12.04
|
239,770
|
|
|
10/27/2020
|
-0.20 / -1.35%
|
14.70
|
14.75
|
14.50
|
14.60
|
14.63
|
12.17
|
171,840
|
|
|
10/26/2020
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.55
|
14.80
|
14.71
|
12.33
|
477,840
|
|
|
10/23/2020
|
+0.45 / +3.11%
|
14.50
|
15.00
|
14.45
|
14.90
|
14.86
|
12.42
|
961,210
|
|
|
10/22/2020
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.45
|
14.48
|
12.04
|
553,901
|
|
|
10/21/2020
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.65
|
12.17
|
148,950
|
|
|
10/20/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.96
|
12.42
|
154,880
|
|
|
10/19/2020
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.55
|
14.90
|
14.71
|
12.42
|
204,860
|
|
|
10/16/2020
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.60
|
14.85
|
14.76
|
12.38
|
795,258
|
|
|
10/15/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.85
|
14.90
|
14.93
|
12.42
|
562,010
|
|
|
10/14/2020
|
-0.35 / -2.30%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.99
|
12.42
|
74,180
|
|
|
10/13/2020
|
-0.05 / -0.33%
|
15.20
|
15.25
|
15.00
|
15.25
|
15.15
|
12.71
|
279,180
|
|
|
10/12/2020
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.16
|
12.75
|
355,570
|
|
|
10/9/2020
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.13
|
12.83
|
565,180
|
|
|
10/8/2020
|
-0.05 / -0.33%
|
15.00
|
15.05
|
14.85
|
15.00
|
14.98
|
12.50
|
563,710
|
|
|
10/7/2020
|
-0.05 / -0.33%
|
15.00
|
15.10
|
14.80
|
15.05
|
14.94
|
12.54
|
213,760
|
|
|
10/6/2020
|
-0.15 / -0.98%
|
15.25
|
15.25
|
14.90
|
15.10
|
15.06
|
12.58
|
127,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|