|
Closing price on 12/2/2011
|
|
| Open |
17.30 |
| High |
18.80 |
| Low |
17.30 |
| Volume |
2,460 |
| Split-adjusted Price |
1.93 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2011
|
+0.70 / +3.87%
|
17.30
|
18.80
|
17.30
|
18.80
|
18.80
|
1.93
|
2,460
|
|
|
12/1/2011
|
-0.90 / -4.74%
|
18.50
|
19.90
|
18.10
|
18.10
|
18.10
|
1.86
|
8,110
|
|
|
11/30/2011
|
-1.00 / -5.00%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
1.95
|
210
|
|
|
11/29/2011
|
-0.80 / -3.85%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.06
|
10
|
|
|
11/28/2011
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.14
|
2,000
|
|
|
11/25/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.24
|
0
|
|
|
11/24/2011
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
2.24
|
250
|
|
|
11/23/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.25
|
0
|
|
|
11/22/2011
|
-0.10 / -0.45%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.90
|
2.25
|
210
|
|
|
11/21/2011
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.26
|
50
|
|
|
11/18/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.24
|
0
|
|
|
11/17/2011
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.24
|
0
|
|
|
11/16/2011
|
+0.30 / +1.40%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.80
|
2.24
|
2,410
|
|
|
11/15/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.21
|
2,000
|
|
|
11/14/2011
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
2.21
|
1,010
|
|
|
11/11/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.21
|
0
|
|
|
11/10/2011
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.20
|
21.50
|
21.50
|
2.21
|
6,310
|
|
|
11/9/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.26
|
0
|
|
|
11/8/2011
|
0.00 / 0.00%
|
21.30
|
22.00
|
21.30
|
22.00
|
22.00
|
2.26
|
2,220
|
|
|
11/7/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.26
|
2,450
|
|
|
11/4/2011
|
-0.10 / -0.45%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
2.26
|
5,540
|
|
|
11/3/2011
|
+1.00 / +4.74%
|
20.60
|
22.10
|
20.60
|
22.10
|
22.10
|
2.27
|
1,010
|
|
|
11/2/2011
|
-1.10 / -4.95%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.10
|
2.17
|
600
|
|
|
11/1/2011
|
-1.10 / -4.72%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.20
|
2.28
|
900
|
|
|
10/31/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.40
|
0
|
|
|
10/28/2011
|
+0.40 / +1.75%
|
22.50
|
23.30
|
22.50
|
23.30
|
23.30
|
2.40
|
1,620
|
|
|
10/27/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.36
|
0
|
|
|
10/26/2011
|
-0.10 / -0.43%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
2.36
|
30,280
|
|
|
10/25/2011
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.37
|
20,010
|
|
|
10/24/2011
|
-0.30 / -1.26%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.50
|
2.42
|
5,310
|
|
|