|
|
Closing price on 11/27/2019
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
1,019,605 |
| Split-adjusted Price |
15.57 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.11
|
15.57
|
1,019,605
|
|
|
11/26/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
21.85
|
22.30
|
22.06
|
15.71
|
1,092,630
|
|
|
11/25/2019
|
+0.35 / +1.59%
|
21.80
|
22.50
|
21.40
|
22.35
|
22.07
|
15.75
|
899,600
|
|
|
11/22/2019
|
+0.50 / +2.33%
|
21.40
|
22.00
|
21.15
|
22.00
|
21.48
|
15.50
|
904,410
|
|
|
11/21/2019
|
+0.10 / +0.47%
|
21.30
|
21.90
|
21.10
|
21.50
|
21.52
|
15.15
|
938,600
|
|
|
11/20/2019
|
+1.10 / +5.42%
|
20.30
|
21.40
|
20.00
|
21.40
|
20.71
|
15.08
|
1,223,890
|
|
|
11/19/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.15
|
14.30
|
553,310
|
|
|
11/18/2019
|
+1.00 / +5.18%
|
19.30
|
20.30
|
18.90
|
20.30
|
19.56
|
14.30
|
1,526,050
|
|
|
11/15/2019
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.24
|
13.60
|
404,190
|
|
|
11/14/2019
|
+0.30 / +1.56%
|
19.00
|
19.60
|
19.00
|
19.50
|
19.15
|
13.74
|
836,240
|
|
|
11/13/2019
|
-0.60 / -3.03%
|
19.55
|
19.80
|
19.20
|
19.20
|
19.42
|
13.53
|
523,640
|
|
|
11/12/2019
|
+0.15 / +0.76%
|
19.30
|
19.80
|
19.30
|
19.80
|
19.51
|
13.95
|
841,450
|
|
|
11/11/2019
|
+0.25 / +1.29%
|
19.40
|
19.85
|
19.00
|
19.65
|
19.45
|
13.85
|
826,020
|
|
|
11/8/2019
|
+0.35 / +1.84%
|
19.00
|
19.55
|
19.00
|
19.40
|
19.36
|
13.67
|
1,093,820
|
|
|
11/7/2019
|
0.00 / 0.00%
|
19.05
|
19.10
|
18.90
|
19.05
|
19.03
|
13.42
|
389,870
|
|
|
11/6/2019
|
+0.85 / +4.67%
|
18.30
|
19.20
|
18.20
|
19.05
|
18.56
|
13.42
|
1,541,010
|
|
|
11/5/2019
|
-0.50 / -2.67%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.41
|
12.82
|
552,380
|
|
|
11/4/2019
|
+0.50 / +2.75%
|
18.30
|
18.85
|
18.00
|
18.70
|
18.51
|
13.18
|
1,088,180
|
|
|
11/1/2019
|
+0.30 / +1.68%
|
17.80
|
18.30
|
17.55
|
18.20
|
17.97
|
12.82
|
1,125,280
|
|
|
10/31/2019
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.86
|
12.61
|
1,058,890
|
|
|
10/30/2019
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.39
|
12.68
|
1,216,180
|
|
|
10/29/2019
|
+0.55 / +3.34%
|
16.50
|
17.15
|
16.45
|
17.00
|
16.81
|
11.98
|
1,086,930
|
|
|
10/28/2019
|
-0.45 / -2.66%
|
16.70
|
16.80
|
16.45
|
16.45
|
16.65
|
11.59
|
481,570
|
|
|
10/25/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.90
|
16.78
|
11.91
|
492,290
|
|
|
10/24/2019
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.65
|
17.00
|
17.01
|
11.98
|
1,104,130
|
|
|
10/23/2019
|
+0.50 / +3.03%
|
16.40
|
17.10
|
16.30
|
17.00
|
16.68
|
11.98
|
1,007,840
|
|
|
10/22/2019
|
+0.30 / +1.85%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.06
|
11.63
|
594,980
|
|
|
10/21/2019
|
-0.30 / -1.82%
|
16.40
|
16.40
|
15.90
|
16.20
|
16.09
|
11.41
|
930,430
|
|
|
10/18/2019
|
+0.60 / +3.77%
|
15.80
|
16.50
|
15.60
|
16.50
|
16.02
|
11.63
|
1,367,280
|
|
|
10/17/2019
|
+0.80 / +5.30%
|
15.10
|
15.90
|
14.90
|
15.90
|
15.23
|
11.20
|
831,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|