|
Closing price on 11/20/2009
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
34,750 |
| Split-adjusted Price |
1.93 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
-0.80 / -3.45%
|
22.50
|
23.00
|
22.40
|
22.40
|
22.40
|
1.93
|
34,750
|
|
|
11/19/2009
|
+0.50 / +2.20%
|
23.30
|
23.30
|
22.80
|
23.20
|
23.20
|
2.00
|
12,100
|
|
|
11/18/2009
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.60
|
22.70
|
22.70
|
1.96
|
5,740
|
|
|
11/17/2009
|
-0.40 / -1.73%
|
23.80
|
23.80
|
22.70
|
22.70
|
22.70
|
1.96
|
1,820
|
|
|
11/16/2009
|
-0.20 / -0.86%
|
23.90
|
23.90
|
22.90
|
23.10
|
23.10
|
1.99
|
2,610
|
|
|
11/13/2009
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
2.01
|
9,660
|
|
|
11/12/2009
|
+0.30 / +1.30%
|
23.50
|
23.90
|
23.30
|
23.30
|
23.30
|
2.01
|
4,310
|
|
|
11/11/2009
|
+0.40 / +1.77%
|
22.40
|
23.40
|
22.40
|
23.00
|
23.00
|
1.98
|
6,750
|
|
|
11/10/2009
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.00
|
22.60
|
22.60
|
1.95
|
7,610
|
|
|
11/9/2009
|
-1.00 / -4.24%
|
23.20
|
23.30
|
22.60
|
22.60
|
22.60
|
1.95
|
10,890
|
|
|
11/6/2009
|
-1.00 / -4.07%
|
25.50
|
25.50
|
23.60
|
23.60
|
23.60
|
2.04
|
21,350
|
|
|
11/5/2009
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.50
|
24.60
|
24.60
|
2.12
|
5,670
|
|
|
11/4/2009
|
+1.00 / +4.27%
|
23.00
|
24.40
|
23.00
|
24.40
|
24.40
|
2.10
|
6,320
|
|
|
11/3/2009
|
-0.20 / -0.85%
|
24.00
|
24.00
|
22.90
|
23.40
|
23.40
|
2.02
|
14,370
|
|
|
11/2/2009
|
-1.00 / -4.07%
|
23.40
|
25.50
|
23.40
|
23.60
|
23.60
|
2.04
|
23,130
|
|
|
10/30/2009
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.50
|
24.60
|
24.60
|
2.12
|
15,630
|
|
|
10/29/2009
|
-0.90 / -3.69%
|
23.60
|
24.80
|
23.40
|
23.50
|
23.50
|
2.03
|
7,730
|
|
|
10/28/2009
|
-0.40 / -1.61%
|
24.80
|
25.30
|
24.40
|
24.40
|
24.40
|
2.10
|
9,580
|
|
|
10/27/2009
|
0.00 / 0.00%
|
25.40
|
25.40
|
23.80
|
24.80
|
24.80
|
2.14
|
23,310
|
|
|
10/26/2009
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.30
|
24.80
|
24.80
|
2.14
|
4,490
|
|
|
10/23/2009
|
-0.50 / -1.98%
|
25.10
|
25.20
|
24.80
|
24.80
|
24.80
|
2.14
|
37,310
|
|
|
10/22/2009
|
-0.50 / -1.94%
|
25.30
|
25.90
|
25.30
|
25.30
|
25.30
|
2.18
|
33,190
|
|
|
10/21/2009
|
+0.10 / +0.39%
|
25.70
|
26.00
|
25.70
|
25.80
|
25.80
|
2.22
|
30,790
|
|
|
10/20/2009
|
+0.50 / +1.98%
|
25.20
|
26.30
|
25.20
|
25.70
|
25.70
|
2.22
|
26,030
|
|
|
10/19/2009
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
2.17
|
20,660
|
|
|
10/16/2009
|
-0.50 / -1.95%
|
25.40
|
25.60
|
25.20
|
25.20
|
25.20
|
2.17
|
18,490
|
|
|
10/15/2009
|
-0.40 / -1.53%
|
27.00
|
27.00
|
25.50
|
25.70
|
25.70
|
2.22
|
36,050
|
|
|
10/14/2009
|
+1.20 / +4.82%
|
24.90
|
26.10
|
24.60
|
26.10
|
26.10
|
2.25
|
45,450
|
|
|
10/13/2009
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.30
|
24.90
|
24.90
|
2.15
|
42,960
|
|
|
10/12/2009
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.05
|
11,880
|
|
|