|
Closing price on 12/9/2010
|
|
| Open |
27.70 |
| High |
29.50 |
| Low |
27.50 |
| Volume |
27,900 |
| Split-adjusted Price |
2.73 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
+0.60 / +2.08%
|
27.70
|
29.50
|
27.50
|
29.40
|
29.40
|
2.73
|
27,900
|
|
|
12/8/2010
|
-1.50 / -4.95%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.80
|
2.68
|
30,510
|
|
|
12/7/2010
|
-1.50 / -4.72%
|
31.10
|
32.30
|
30.30
|
30.30
|
30.30
|
2.82
|
25,480
|
|
|
12/6/2010
|
+1.30 / +4.26%
|
31.50
|
31.80
|
30.00
|
31.80
|
31.80
|
2.95
|
38,200
|
|
|
12/3/2010
|
+1.20 / +4.10%
|
30.70
|
30.70
|
30.10
|
30.50
|
30.50
|
2.83
|
31,960
|
|
|
12/2/2010
|
+1.10 / +3.90%
|
28.20
|
29.30
|
27.00
|
29.30
|
29.30
|
2.72
|
31,070
|
|
|
12/1/2010
|
+0.70 / +2.55%
|
26.70
|
28.20
|
26.30
|
28.20
|
28.20
|
2.62
|
53,780
|
|
|
11/30/2010
|
+0.20 / +0.73%
|
28.40
|
28.60
|
27.50
|
27.50
|
27.50
|
2.56
|
22,630
|
|
|
11/29/2010
|
+0.60 / +2.25%
|
25.90
|
27.30
|
25.90
|
27.30
|
27.30
|
2.54
|
4,560
|
|
|
11/26/2010
|
-0.10 / -0.37%
|
26.50
|
27.50
|
26.10
|
26.70
|
26.70
|
2.48
|
22,720
|
|
|
11/25/2010
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.60
|
26.80
|
26.80
|
2.49
|
57,820
|
|
|
11/24/2010
|
+1.20 / +4.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2.38
|
12,900
|
|
|
11/23/2010
|
+1.10 / +4.72%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.27
|
20,830
|
|
|
11/22/2010
|
-1.20 / -4.90%
|
23.30
|
24.20
|
23.30
|
23.30
|
23.30
|
2.17
|
30,070
|
|
|
11/19/2010
|
-1.00 / -3.92%
|
25.50
|
26.00
|
24.30
|
24.50
|
24.50
|
2.28
|
18,750
|
|
|
11/18/2010
|
+0.80 / +3.24%
|
25.00
|
25.60
|
24.90
|
25.50
|
25.50
|
2.37
|
5,150
|
|
|
11/17/2010
|
-1.30 / -5.00%
|
24.90
|
26.60
|
24.70
|
24.70
|
24.70
|
2.30
|
7,080
|
|
|
11/16/2010
|
-0.50 / -1.89%
|
26.90
|
26.90
|
25.20
|
26.00
|
26.00
|
2.42
|
2,590
|
|
|
11/15/2010
|
+0.50 / +1.92%
|
24.90
|
26.70
|
24.90
|
26.50
|
26.50
|
2.46
|
7,330
|
|
|
11/12/2010
|
-1.30 / -4.76%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
2.42
|
5,830
|
|
|
11/11/2010
|
-1.30 / -4.55%
|
29.10
|
29.10
|
27.30
|
27.30
|
27.30
|
2.54
|
5,700
|
|
|
11/10/2010
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.60
|
2.66
|
2,220
|
|
|
11/9/2010
|
-1.50 / -5.00%
|
28.60
|
29.50
|
28.50
|
28.50
|
28.50
|
2.65
|
4,950
|
|
|
11/8/2010
|
-0.10 / -0.33%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
2.79
|
110
|
|
|
11/5/2010
|
+0.20 / +0.67%
|
30.00
|
30.50
|
30.00
|
30.10
|
30.10
|
2.80
|
7,220
|
|
|
11/4/2010
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.90
|
29.90
|
29.90
|
2.78
|
8,140
|
|
|
11/3/2010
|
-1.20 / -3.85%
|
29.90
|
30.00
|
29.70
|
30.00
|
30.00
|
2.79
|
13,110
|
|
|
11/2/2010
|
0.00 / 0.00%
|
30.20
|
31.80
|
30.10
|
31.20
|
31.20
|
2.90
|
90
|
|
|
11/1/2010
|
-1.60 / -4.88%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
2.90
|
2,420
|
|
|
10/29/2010
|
+0.40 / +1.23%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
3.05
|
1,010
|
|
|