|
|
Closing price on 12/27/2019
|
|
| Open |
21.75 |
| High |
22.50 |
| Low |
21.75 |
| Volume |
1,338,540 |
| Split-adjusted Price |
15.33 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
-1.60 / -6.85%
|
21.75
|
22.50
|
21.75
|
21.75
|
21.76
|
15.33
|
1,338,540
|
|
|
12/26/2019
|
-1.75 / -6.97%
|
23.35
|
23.35
|
23.35
|
23.35
|
23.35
|
16.45
|
10,020
|
|
|
12/25/2019
|
-1.85 / -6.86%
|
26.95
|
26.95
|
25.10
|
25.10
|
26.39
|
17.69
|
1,211,150
|
|
|
12/24/2019
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.30
|
26.95
|
26.72
|
18.99
|
1,639,890
|
|
|
12/23/2019
|
-0.05 / -0.18%
|
27.10
|
27.20
|
26.00
|
27.05
|
26.71
|
19.06
|
1,325,940
|
|
|
12/20/2019
|
+0.15 / +0.56%
|
26.95
|
27.20
|
26.95
|
27.10
|
27.05
|
19.10
|
724,280
|
|
|
12/19/2019
|
+0.25 / +0.94%
|
26.50
|
26.95
|
26.40
|
26.95
|
26.69
|
18.99
|
517,340
|
|
|
12/18/2019
|
+1.10 / +4.30%
|
25.60
|
26.80
|
25.60
|
26.70
|
26.29
|
18.81
|
1,516,090
|
|
|
12/17/2019
|
-0.10 / -0.39%
|
25.60
|
25.75
|
25.50
|
25.60
|
25.59
|
18.04
|
398,070
|
|
|
12/16/2019
|
+0.30 / +1.18%
|
25.30
|
25.70
|
25.00
|
25.70
|
25.55
|
18.11
|
718,520
|
|
|
12/13/2019
|
-0.25 / -0.97%
|
25.60
|
25.70
|
25.05
|
25.40
|
25.29
|
17.90
|
1,134,360
|
|
|
12/12/2019
|
+0.05 / +0.20%
|
25.60
|
25.70
|
25.30
|
25.65
|
25.55
|
18.07
|
765,680
|
|
|
12/11/2019
|
+0.70 / +2.81%
|
24.80
|
25.70
|
24.55
|
25.60
|
25.14
|
18.04
|
846,340
|
|
|
12/10/2019
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.55
|
24.90
|
24.78
|
17.55
|
1,020,530
|
|
|
12/9/2019
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
24.90
|
17.62
|
1,358,870
|
|
|
12/6/2019
|
-0.30 / -1.19%
|
25.20
|
25.30
|
24.50
|
25.00
|
24.86
|
17.62
|
1,247,690
|
|
|
12/5/2019
|
+0.55 / +2.22%
|
24.80
|
25.30
|
23.05
|
25.30
|
24.47
|
17.83
|
2,937,090
|
|
|
12/4/2019
|
+1.05 / +4.43%
|
23.70
|
24.80
|
23.70
|
24.75
|
24.50
|
17.44
|
1,044,360
|
|
|
12/3/2019
|
+0.30 / +1.28%
|
23.30
|
23.90
|
23.00
|
23.70
|
23.51
|
16.70
|
776,000
|
|
|
12/2/2019
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.10
|
23.40
|
23.32
|
16.49
|
772,690
|
|
|
11/29/2019
|
+1.25 / +5.63%
|
22.00
|
23.50
|
21.00
|
23.45
|
22.10
|
16.52
|
1,849,430
|
|
|
11/28/2019
|
+0.10 / +0.45%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
15.64
|
278,050
|
|
|
11/27/2019
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.00
|
22.10
|
22.11
|
15.57
|
1,019,605
|
|
|
11/26/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
21.85
|
22.30
|
22.06
|
15.71
|
1,092,630
|
|
|
11/25/2019
|
+0.35 / +1.59%
|
21.80
|
22.50
|
21.40
|
22.35
|
22.07
|
15.75
|
899,600
|
|
|
11/22/2019
|
+0.50 / +2.33%
|
21.40
|
22.00
|
21.15
|
22.00
|
21.48
|
15.50
|
904,410
|
|
|
11/21/2019
|
+0.10 / +0.47%
|
21.30
|
21.90
|
21.10
|
21.50
|
21.52
|
15.15
|
938,600
|
|
|
11/20/2019
|
+1.10 / +5.42%
|
20.30
|
21.40
|
20.00
|
21.40
|
20.71
|
15.08
|
1,223,890
|
|
|
11/19/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.30
|
20.15
|
14.30
|
553,310
|
|
|
11/18/2019
|
+1.00 / +5.18%
|
19.30
|
20.30
|
18.90
|
20.30
|
19.56
|
14.30
|
1,526,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|