|
Closing price on 12/5/2013
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
11,000 |
| Split-adjusted Price |
2.87 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
-0.50 / -2.17%
|
23.00
|
23.50
|
22.50
|
22.50
|
22.50
|
2.87
|
11,000
|
|
|
12/4/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.93
|
0
|
|
|
12/3/2013
|
-0.60 / -2.54%
|
23.00
|
23.60
|
23.00
|
23.00
|
23.00
|
2.93
|
4,100
|
|
|
12/2/2013
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
3.01
|
1,010
|
|
|
11/29/2013
|
+0.60 / +2.61%
|
22.50
|
23.60
|
22.50
|
23.60
|
23.60
|
3.01
|
25,700
|
|
|
11/28/2013
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.93
|
390
|
|
|
11/27/2013
|
-0.40 / -1.74%
|
22.60
|
23.00
|
22.60
|
22.60
|
22.60
|
2.88
|
31,360
|
|
|
11/26/2013
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.93
|
1,000
|
|
|
11/25/2013
|
-0.70 / -2.98%
|
22.70
|
23.00
|
22.60
|
22.80
|
22.80
|
2.91
|
2,500
|
|
|
11/22/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.00
|
0
|
|
|
11/21/2013
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
3.00
|
50
|
|
|
11/20/2013
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.99
|
50
|
|
|
11/19/2013
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.93
|
1,000
|
|
|
11/18/2013
|
-0.70 / -3.02%
|
23.20
|
24.80
|
22.50
|
22.50
|
22.50
|
2.87
|
60
|
|
|
11/15/2013
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.96
|
450
|
|
|
11/14/2013
|
+0.60 / +2.65%
|
22.00
|
23.20
|
22.00
|
23.20
|
23.20
|
2.96
|
150
|
|
|
11/13/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.88
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.88
|
0
|
|
|
11/11/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.88
|
0
|
|
|
11/8/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.88
|
0
|
|
|
11/7/2013
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
2.88
|
7,640
|
|
|
11/6/2013
|
+0.20 / +0.89%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.60
|
2.88
|
4,690
|
|
|
11/5/2013
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.86
|
500
|
|
|
11/4/2013
|
+0.90 / +4.19%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.40
|
2.86
|
6,660
|
|
|
11/1/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
2.74
|
2,200
|
|
|
10/31/2013
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.74
|
6,000
|
|
|
10/30/2013
|
+0.20 / +0.95%
|
21.10
|
21.30
|
21.10
|
21.30
|
21.30
|
2.72
|
4,000
|
|
|
10/29/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.69
|
0
|
|
|
10/28/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.69
|
0
|
|
|
10/25/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.69
|
0
|
|
|