Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2015	+2.50 / +6.76%	37.80	39.50	37.30	39.50	38.18	5.75	70,510
12/8/2015	-0.50 / -1.33%	35.90	40.00	35.80	37.00	35.85	5.38	43,660
12/7/2015	0.00 / 0.00%	35.30	37.50	35.00	37.50	35.35	5.46	42,230
12/4/2015	+0.60 / +1.63%	35.00	37.50	34.80	37.50	34.84	5.46	45,900
12/3/2015	0.00 / 0.00%	34.50	36.90	34.50	36.90	34.56	5.37	46,060
12/2/2015	+1.90 / +5.43%	35.00	36.90	33.80	36.90	33.82	5.37	41,690
12/1/2015	0.00 / 0.00%	35.00	37.00	33.60	35.00	33.63	5.09	47,870
11/30/2015	-0.60 / -1.69%	37.00	37.00	35.00	35.00	36.00	5.09	410
11/27/2015	+2.00 / +5.95%	33.60	35.60	33.60	35.60	34.52	5.18	5,620
11/26/2015	+1.10 / +3.38%	32.50	33.60	32.40	33.60	32.53	4.89	1,656,060
11/25/2015	-0.50 / -1.52%	34.60	34.60	32.50	32.50	32.65	4.73	26,520
11/24/2015	-1.00 / -2.94%	34.50	34.50	33.00	33.00	33.22	4.80	2,950
11/23/2015	+0.40 / +1.19%	35.20	35.20	34.00	34.00	34.60	4.95	5,010
11/20/2015	0.00 / 0.00%	35.30	35.30	33.60	33.60	34.45	4.89	40,010
11/19/2015	-2.10 / -5.88%	35.00	35.50	33.50	33.60	33.63	4.89	20,520
11/18/2015	0.00 / 0.00%	35.70	35.70	35.70	35.70	35.70	5.19	0
11/17/2015	+1.20 / +3.48%	34.50	35.70	34.50	35.70	35.00	5.19	600
11/16/2015	+1.50 / +4.55%	34.50	34.50	34.50	34.50	34.50	5.02	10
11/13/2015	-2.40 / -6.78%	33.50	35.60	33.00	33.00	33.01	4.80	3,060
11/12/2015	+1.20 / +3.51%	35.00	35.40	35.00	35.40	35.20	5.15	120
11/11/2015	-2.30 / -6.30%	36.50	36.50	34.20	34.20	35.35	4.98	2,000
11/10/2015	+1.00 / +2.82%	36.50	36.50	36.50	36.50	36.50	5.31	10
11/9/2015	-2.60 / -6.82%	35.50	35.50	35.50	35.50	35.50	5.16	1,710
11/6/2015	+0.10 / +0.26%	36.70	38.10	36.70	38.10	37.40	5.54	50
11/5/2015	0.00 / 0.00%	36.20	38.00	36.10	38.00	36.54	5.53	520
11/4/2015	+1.20 / +3.26%	36.80	39.00	36.00	38.00	37.10	5.53	620
11/3/2015	-2.20 / -5.64%	36.80	36.80	36.80	36.80	36.80	5.35	3,150
11/2/2015	+1.70 / +4.56%	37.20	39.50	37.10	39.00	37.38	5.67	2,140
10/30/2015	-1.70 / -4.36%	39.40	40.90	36.60	37.30	38.95	5.43	950
10/29/2015	+2.50 / +6.85%	35.70	39.00	35.70	39.00	36.47	5.67	11,380

<<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	16,500	13.45	0.37%
AMD	0	1.10	0.00%
AST	35,700	68.00	-1.16%
BSC	0	14.60	0.00%
BTT	4,400	46.00	-6.12%
CEN	450,000	2.40	0.00%
CMV	100	8.24	-1.90%
DGW	2,946,400	42.00	1.20%
FRT	569,300	130.60	1.63%
GCB	9,000	21.50	14.36%