|
Closing price on 12/11/2017
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
35.10 |
| Volume |
2,680 |
| Split-adjusted Price |
8.65 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.70 / -1.96%
|
35.70
|
35.70
|
35.10
|
35.10
|
35.40
|
8.65
|
2,680
|
|
|
12/8/2017
|
+0.40 / +1.13%
|
35.70
|
35.95
|
35.35
|
35.80
|
35.77
|
8.83
|
10,820
|
|
|
12/7/2017
|
-0.25 / -0.70%
|
35.60
|
35.60
|
35.05
|
35.40
|
35.34
|
8.73
|
2,490
|
|
|
12/6/2017
|
+0.35 / +0.99%
|
35.95
|
35.95
|
35.00
|
35.65
|
35.14
|
8.79
|
11,440
|
|
|
12/5/2017
|
-0.40 / -1.12%
|
35.30
|
35.95
|
35.00
|
35.30
|
35.31
|
8.70
|
23,140
|
|
|
12/4/2017
|
+0.30 / +0.85%
|
35.50
|
35.95
|
35.50
|
35.70
|
35.70
|
8.80
|
7,590
|
|
|
12/1/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.30
|
35.40
|
35.39
|
8.73
|
14,610
|
|
|
11/30/2017
|
0.00 / 0.00%
|
35.80
|
35.90
|
35.30
|
35.40
|
35.46
|
8.73
|
9,360
|
|
|
11/29/2017
|
+0.20 / +0.57%
|
35.20
|
36.00
|
35.20
|
35.40
|
35.27
|
8.73
|
2,600
|
|
|
11/28/2017
|
-0.20 / -0.56%
|
35.40
|
35.50
|
35.20
|
35.20
|
35.32
|
8.68
|
9,220
|
|
|
11/27/2017
|
0.00 / 0.00%
|
34.70
|
35.40
|
34.70
|
35.40
|
35.26
|
8.73
|
5,970
|
|
|
11/24/2017
|
+0.10 / +0.28%
|
35.30
|
35.50
|
35.00
|
35.40
|
35.29
|
8.73
|
310
|
|
|
11/23/2017
|
-0.10 / -0.28%
|
35.70
|
35.70
|
34.60
|
35.30
|
35.15
|
8.70
|
11,510
|
|
|
11/22/2017
|
0.00 / 0.00%
|
35.40
|
35.70
|
35.00
|
35.40
|
35.35
|
8.73
|
6,340
|
|
|
11/21/2017
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.00
|
35.40
|
35.22
|
8.73
|
12,040
|
|
|
11/20/2017
|
-0.50 / -1.39%
|
35.95
|
35.95
|
35.50
|
35.50
|
35.53
|
8.75
|
2,730
|
|
|
11/17/2017
|
-0.10 / -0.28%
|
36.40
|
36.40
|
35.50
|
36.00
|
35.68
|
8.88
|
9,220
|
|
|
11/16/2017
|
+0.30 / +0.84%
|
36.40
|
36.40
|
35.50
|
36.10
|
36.38
|
8.90
|
5,800
|
|
|
11/15/2017
|
-0.10 / -0.28%
|
36.00
|
36.50
|
35.50
|
35.80
|
35.82
|
8.83
|
6,840
|
|
|
11/14/2017
|
+0.50 / +1.41%
|
35.80
|
36.00
|
35.30
|
35.90
|
35.64
|
8.85
|
24,130
|
|
|
11/13/2017
|
+1.05 / +3.06%
|
34.60
|
35.40
|
34.55
|
35.40
|
34.89
|
8.73
|
21,010
|
|
|
11/10/2017
|
-0.05 / -0.15%
|
34.80
|
34.80
|
34.10
|
34.35
|
34.19
|
8.47
|
10,850
|
|
|
11/9/2017
|
0.00 / 0.00%
|
35.50
|
35.50
|
34.40
|
34.40
|
34.47
|
8.48
|
30,900
|
|
|
11/8/2017
|
+0.30 / +0.88%
|
34.00
|
36.00
|
33.90
|
34.40
|
34.44
|
8.48
|
39,340
|
|
|
11/7/2017
|
-0.40 / -1.16%
|
34.00
|
35.00
|
34.00
|
34.10
|
34.03
|
8.41
|
26,300
|
|
|
11/6/2017
|
+0.50 / +1.47%
|
34.00
|
35.00
|
34.00
|
34.50
|
34.08
|
8.51
|
37,210
|
|
|
11/3/2017
|
+1.40 / +4.29%
|
33.40
|
34.40
|
32.70
|
34.00
|
33.17
|
8.38
|
63,040
|
|
|
11/2/2017
|
-1.40 / -4.12%
|
34.00
|
34.00
|
32.30
|
32.60
|
33.28
|
8.04
|
46,490
|
|
|
11/1/2017
|
-2.00 / -5.56%
|
35.00
|
36.00
|
34.00
|
34.00
|
34.74
|
8.38
|
41,940
|
|
|
10/31/2017
|
-1.40 / -3.74%
|
36.00
|
37.20
|
35.70
|
36.00
|
36.00
|
8.88
|
38,530
|
|
|