|
Closing price on 12/10/2009
|
|
| Open |
19.50 |
| High |
20.80 |
| Low |
19.30 |
| Volume |
13,470 |
| Split-adjusted Price |
1.66 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-1.00 / -4.93%
|
19.50
|
20.80
|
19.30
|
19.30
|
19.30
|
1.66
|
13,470
|
|
|
12/9/2009
|
-1.00 / -4.69%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.30
|
1.75
|
61,700
|
|
|
12/8/2009
|
-0.50 / -2.29%
|
22.30
|
22.30
|
21.30
|
21.30
|
21.30
|
1.84
|
33,070
|
|
|
12/7/2009
|
+0.80 / +3.81%
|
21.70
|
22.00
|
21.20
|
21.80
|
21.80
|
1.88
|
32,210
|
|
|
12/4/2009
|
+0.30 / +1.45%
|
20.50
|
21.00
|
20.00
|
21.00
|
21.00
|
1.81
|
12,780
|
|
|
12/3/2009
|
+0.20 / +0.98%
|
20.50
|
20.70
|
19.90
|
20.70
|
20.70
|
1.79
|
11,140
|
|
|
12/2/2009
|
-0.50 / -2.38%
|
20.20
|
21.00
|
20.20
|
20.50
|
20.50
|
1.77
|
29,970
|
|
|
12/1/2009
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.00
|
21.00
|
21.00
|
1.81
|
52,400
|
|
|
11/30/2009
|
0.00 / 0.00%
|
19.30
|
20.50
|
19.30
|
20.00
|
20.00
|
1.72
|
30,310
|
|
|
11/27/2009
|
+0.60 / +3.09%
|
18.50
|
20.30
|
18.50
|
20.00
|
20.00
|
1.72
|
42,580
|
|
|
11/26/2009
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.67
|
5,070
|
|
|
11/25/2009
|
-1.00 / -4.67%
|
21.20
|
21.40
|
20.40
|
20.40
|
20.40
|
1.76
|
25,170
|
|
|
11/24/2009
|
-0.60 / -2.73%
|
22.80
|
22.80
|
21.40
|
21.40
|
21.40
|
1.85
|
5,960
|
|
|
11/23/2009
|
-0.40 / -1.79%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.00
|
1.90
|
32,080
|
|
|
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
|
|
|