|
Closing price on 12/19/2008
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.60 |
| Volume |
3,870 |
| Split-adjusted Price |
0.91 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
-0.80 / -4.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0.91
|
3,870
|
|
|
12/18/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0.96
|
1,630
|
|
|
12/17/2008
|
+0.70 / +4.19%
|
16.30
|
17.40
|
16.30
|
17.40
|
17.40
|
0.96
|
530
|
|
|
12/16/2008
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0.92
|
2,050
|
|
|
12/15/2008
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
0.96
|
8,600
|
|
|
12/12/2008
|
+0.10 / +0.61%
|
16.50
|
17.00
|
16.50
|
16.60
|
16.60
|
0.91
|
5,000
|
|
|
12/11/2008
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.91
|
0
|
|
|
12/10/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.91
|
1,000
|
|
|
12/9/2008
|
+0.50 / +3.07%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
0.92
|
1,510
|
|
|
12/8/2008
|
-0.70 / -4.12%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
0.90
|
4,000
|
|
|
12/5/2008
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.93
|
4,550
|
|
|
12/4/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0.96
|
100
|
|
|
12/3/2008
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0.96
|
3,580
|
|
|
12/2/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.99
|
0
|
|
|
12/1/2008
|
+0.10 / +0.56%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
0.99
|
410
|
|
|
11/28/2008
|
+0.70 / +4.07%
|
17.00
|
18.00
|
16.90
|
17.90
|
17.90
|
0.98
|
10,890
|
|
|
11/27/2008
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
0.95
|
500
|
|
|
11/26/2008
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
0.95
|
5,000
|
|
|
11/25/2008
|
+0.70 / +4.12%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
0.97
|
5,900
|
|
|
11/24/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.93
|
20
|
|
|
11/21/2008
|
+0.70 / +4.12%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.70
|
0.97
|
6,590
|
|
|
11/20/2008
|
-0.70 / -3.95%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
0.93
|
8,040
|
|
|
11/19/2008
|
+0.70 / +4.12%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
0.97
|
6,570
|
|
|
11/18/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
0.93
|
500
|
|
|
11/17/2008
|
-0.50 / -2.86%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
0.93
|
1,190
|
|
|
11/14/2008
|
-0.10 / -0.57%
|
18.20
|
18.20
|
17.40
|
17.50
|
17.50
|
0.96
|
6,480
|
|
|
11/13/2008
|
+0.50 / +2.92%
|
16.70
|
17.70
|
16.70
|
17.60
|
17.60
|
0.97
|
500
|
|
|
11/12/2008
|
-0.90 / -5.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
0.94
|
6,210
|
|
|
11/11/2008
|
+0.70 / +4.05%
|
16.60
|
18.00
|
16.60
|
18.00
|
18.00
|
0.99
|
1,140
|
|
|
11/10/2008
|
-0.80 / -4.42%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
0.95
|
2,070
|
|
|