|
|
Closing price on 12/4/2020
|
|
| Open |
13.25 |
| High |
13.45 |
| Low |
13.25 |
| Volume |
332,650 |
| Split-adjusted Price |
11.21 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
0.00 / 0.00%
|
13.25
|
13.45
|
13.25
|
13.45
|
13.35
|
11.21
|
332,650
|
|
|
12/3/2020
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.35
|
13.45
|
13.42
|
11.21
|
555,860
|
|
|
12/2/2020
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.40
|
13.55
|
13.54
|
11.29
|
357,000
|
|
|
12/1/2020
|
-0.10 / -0.73%
|
13.55
|
13.70
|
13.40
|
13.60
|
13.59
|
11.33
|
922,820
|
|
|
11/30/2020
|
-0.45 / -3.18%
|
14.15
|
14.15
|
13.70
|
13.70
|
13.90
|
11.42
|
308,130
|
|
|
11/27/2020
|
+0.50 / +3.66%
|
13.60
|
14.15
|
13.55
|
14.15
|
13.85
|
11.79
|
1,047,720
|
|
|
11/26/2020
|
-0.45 / -3.19%
|
14.10
|
14.10
|
13.65
|
13.65
|
13.91
|
11.38
|
823,030
|
|
|
11/25/2020
|
+0.50 / +3.68%
|
13.60
|
14.10
|
13.60
|
14.10
|
13.88
|
11.75
|
695,640
|
|
|
11/24/2020
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.50
|
13.60
|
13.57
|
11.33
|
251,230
|
|
|
11/23/2020
|
+0.30 / +2.26%
|
13.30
|
13.80
|
13.20
|
13.60
|
13.52
|
11.33
|
334,770
|
|
|
11/20/2020
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.15
|
13.30
|
13.32
|
11.08
|
184,140
|
|
|
11/19/2020
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.15
|
13.50
|
13.30
|
11.25
|
142,130
|
|
|
11/18/2020
|
-0.10 / -0.75%
|
13.30
|
13.45
|
13.05
|
13.30
|
13.24
|
11.08
|
236,290
|
|
|
11/17/2020
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.32
|
11.17
|
152,600
|
|
|
11/16/2020
|
-0.60 / -4.38%
|
13.50
|
13.65
|
13.10
|
13.10
|
13.29
|
10.92
|
166,410
|
|
|
11/13/2020
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.40
|
13.70
|
13.57
|
11.42
|
184,470
|
|
|
11/12/2020
|
+0.35 / +2.60%
|
13.45
|
13.85
|
13.40
|
13.80
|
13.73
|
11.50
|
331,430
|
|
|
11/11/2020
|
+0.45 / +3.46%
|
13.00
|
13.55
|
13.00
|
13.45
|
13.30
|
11.21
|
573,140
|
|
|
11/10/2020
|
-0.90 / -6.47%
|
13.80
|
13.85
|
13.00
|
13.00
|
13.40
|
10.83
|
167,990
|
|
|
11/9/2020
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.40
|
13.90
|
13.67
|
11.58
|
405,590
|
|
|
11/6/2020
|
-0.20 / -1.41%
|
14.10
|
14.10
|
13.65
|
14.00
|
13.87
|
11.67
|
187,860
|
|
|
11/5/2020
|
-0.05 / -0.35%
|
14.20
|
14.25
|
13.70
|
14.20
|
13.94
|
11.83
|
233,350
|
|
|
11/4/2020
|
-0.15 / -1.04%
|
14.35
|
14.35
|
13.95
|
14.25
|
14.17
|
11.88
|
185,980
|
|
|
11/3/2020
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.05
|
12.00
|
187,290
|
|
|
11/2/2020
|
-0.35 / -2.44%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.18
|
11.67
|
115,390
|
|
|
10/30/2020
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.20
|
14.35
|
14.30
|
11.96
|
108,530
|
|
|
10/29/2020
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.34
|
12.00
|
263,310
|
|
|
10/28/2020
|
-0.15 / -1.03%
|
14.55
|
14.60
|
13.90
|
14.45
|
14.30
|
12.04
|
239,770
|
|
|
10/27/2020
|
-0.20 / -1.35%
|
14.70
|
14.75
|
14.50
|
14.60
|
14.63
|
12.17
|
171,840
|
|
|
10/26/2020
|
-0.10 / -0.67%
|
14.80
|
14.95
|
14.55
|
14.80
|
14.71
|
12.33
|
477,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|