Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/15/2019	-0.20 / -1.03%	19.30	19.50	19.10	19.30	19.24	13.60	404,190
11/14/2019	+0.30 / +1.56%	19.00	19.60	19.00	19.50	19.15	13.74	836,240
11/13/2019	-0.60 / -3.03%	19.55	19.80	19.20	19.20	19.42	13.53	523,640
11/12/2019	+0.15 / +0.76%	19.30	19.80	19.30	19.80	19.51	13.95	841,450
11/11/2019	+0.25 / +1.29%	19.40	19.85	19.00	19.65	19.45	13.85	826,020
11/8/2019	+0.35 / +1.84%	19.00	19.55	19.00	19.40	19.36	13.67	1,093,820
11/7/2019	0.00 / 0.00%	19.05	19.10	18.90	19.05	19.03	13.42	389,870
11/6/2019	+0.85 / +4.67%	18.30	19.20	18.20	19.05	18.56	13.42	1,541,010
11/5/2019	-0.50 / -2.67%	18.60	18.60	18.20	18.20	18.41	12.82	552,380
11/4/2019	+0.50 / +2.75%	18.30	18.85	18.00	18.70	18.51	13.18	1,088,180
11/1/2019	+0.30 / +1.68%	17.80	18.30	17.55	18.20	17.97	12.82	1,125,280
10/31/2019	-0.10 / -0.56%	18.00	18.00	17.70	17.90	17.86	12.61	1,058,890
10/30/2019	+1.00 / +5.88%	17.00	18.00	17.00	18.00	17.39	12.68	1,216,180
10/29/2019	+0.55 / +3.34%	16.50	17.15	16.45	17.00	16.81	11.98	1,086,930
10/28/2019	-0.45 / -2.66%	16.70	16.80	16.45	16.45	16.65	11.59	481,570
10/25/2019	-0.10 / -0.59%	17.00	17.00	16.60	16.90	16.78	11.91	492,290

<<Previous 30 days Next 30 days>>

TNA News

14/11	TNA: Decision on delisting of stock
08/11	TNA: TNA shares likely to be delisted
21/10	TNA: Handling violations for TNA shares
21/10	TNA: TNA put into supervision status
15/10	TNA: Termination of tax management enforcement

More News

Related Companies

	Volume	Price	Change
ABR	100	13.80	3.76%
AMD	0	1.10	0.00%
AST	14,700	67.60	-0.88%
BSC	0	14.60	0.00%
BTT	2,300	49.20	6.96%
CEN	0	2.40	0.00%
CMV	300	8.00	0.00%
DGW	3,606,500	44.95	0.78%
FRT	573,900	138.10	-0.14%
GCB	8,000	18.80	6.21%