|
Closing price on 12/19/2012
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
85,610 |
| Split-adjusted Price |
1.75 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2012
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
1.75
|
85,610
|
|
|
12/18/2012
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
1.73
|
16,900
|
|
|
12/17/2012
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.30
|
1.75
|
4,390
|
|
|
12/14/2012
|
+0.30 / +2.04%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.00
|
1.72
|
17,540
|
|
|
12/13/2012
|
-0.70 / -4.55%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
1.68
|
4,820
|
|
|
12/12/2012
|
-0.40 / -2.53%
|
15.20
|
16.50
|
15.20
|
15.40
|
15.40
|
1.76
|
2,010
|
|
|
12/11/2012
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.81
|
500
|
|
|
12/10/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.73
|
0
|
|
|
12/7/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.73
|
100
|
|
|
12/6/2012
|
-0.20 / -1.31%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
1.73
|
770
|
|
|
12/5/2012
|
+0.10 / +0.66%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
1.75
|
1,160
|
|
|
12/4/2012
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
1.74
|
870
|
|
|
12/3/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.73
|
1,000
|
|
|
11/30/2012
|
-0.50 / -3.21%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.10
|
1.73
|
140
|
|
|
11/29/2012
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.79
|
90
|
|
|
11/28/2012
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
1.71
|
3,040
|
|
|
11/27/2012
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.74
|
3,010
|
|
|
11/26/2012
|
+0.50 / +3.23%
|
14.90
|
16.00
|
14.90
|
16.00
|
16.00
|
1.83
|
4,420
|
|
|
11/23/2012
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.78
|
30
|
|
|
11/22/2012
|
-0.20 / -1.33%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
1.70
|
2,520
|
|
|
11/21/2012
|
+0.20 / +1.35%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
1.72
|
20
|
|
|
11/20/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.70
|
1,180
|
|
|
11/19/2012
|
-0.50 / -3.27%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
1.70
|
27,680
|
|
|
11/16/2012
|
-0.80 / -4.97%
|
16.80
|
16.90
|
15.30
|
15.30
|
15.30
|
1.75
|
760
|
|
|
11/15/2012
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.84
|
10
|
|
|
11/14/2012
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.90
|
1.94
|
520
|
|
|
11/13/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.94
|
0
|
|
|
11/12/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.94
|
700
|
|
|
11/9/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.94
|
0
|
|
|
11/8/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.94
|
0
|
|
|