Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/9/2016	-0.80 / -1.32%	59.00	61.40	59.00	59.80	60.26	11.73	13,110
12/8/2016	0.00 / 0.00%	61.70	61.70	60.20	60.60	60.51	11.89	2,760
12/7/2016	+0.10 / +0.17%	57.00	61.80	57.00	60.60	60.65	11.89	43,970
12/6/2016	-2.50 / -3.97%	61.00	62.00	60.50	60.50	61.20	11.87	27,940
12/5/2016	0.00 / 0.00%	62.20	63.00	62.00	63.00	62.57	12.36	32,090
12/2/2016	+0.70 / +1.12%	62.00	63.80	62.00	63.00	62.79	12.36	20,290
12/1/2016	-1.00 / -1.58%	63.50	63.80	62.00	62.30	62.83	12.22	52,630
11/30/2016	+0.50 / +0.80%	64.40	64.40	62.50	63.30	63.05	12.42	44,330
11/29/2016	-1.70 / -2.64%	64.50	65.00	62.80	62.80	63.65	12.32	38,460
11/28/2016	-1.30 / -1.98%	66.00	66.00	64.50	64.50	65.01	12.66	14,460
11/25/2016	-0.80 / -1.20%	66.60	66.60	65.50	65.80	65.78	12.91	24,020
11/24/2016	+0.30 / +0.45%	66.90	67.50	66.30	66.60	66.97	13.07	28,910
11/23/2016	-1.50 / -2.21%	67.80	67.80	66.10	66.30	66.78	13.01	17,250
11/22/2016	-0.10 / -0.15%	68.50	68.50	67.00	67.80	67.52	13.30	6,280
11/21/2016	+1.90 / +2.88%	66.00	67.90	65.20	67.90	65.67	13.32	43,430
11/18/2016	-1.00 / -1.49%	67.00	67.10	66.00	66.00	66.25	12.95	25,510
11/17/2016	-0.60 / -0.89%	67.60	68.00	67.00	67.00	67.51	13.15	23,020
11/16/2016	-0.40 / -0.59%	68.00	68.20	67.50	67.60	67.78	13.26	30,480
11/15/2016	-0.30 / -0.44%	68.60	68.60	67.70	68.00	68.13	13.34	30,810
11/14/2016	+0.90 / +1.34%	67.40	68.80	67.40	68.30	68.46	13.40	40,110
11/11/2016	-1.10 / -1.61%	68.00	68.10	67.40	67.40	67.80	13.22	22,580
11/10/2016	+1.60 / +2.39%	68.50	69.50	67.70	68.50	68.45	13.44	113,760
11/9/2016	-1.00 / -1.47%	67.90	67.90	64.90	66.90	66.32	13.13	58,140
11/8/2016	-0.30 / -0.44%	68.20	68.70	67.00	67.90	67.88	13.32	27,680
11/7/2016	+2.70 / +4.12%	65.50	68.90	65.50	68.20	67.35	13.38	66,730
11/4/2016	+0.10 / +0.15%	65.00	66.40	65.00	65.50	65.25	12.85	20,290
11/3/2016	-2.30 / -3.40%	67.10	67.10	65.00	65.40	65.86	12.83	71,290
11/2/2016	-1.00 / -1.46%	68.30	69.00	67.70	67.70	68.35	13.28	48,560
11/1/2016	+0.50 / +0.73%	68.20	68.70	66.80	68.70	67.67	13.48	42,410
10/31/2016	-1.10 / -1.59%	69.30	69.30	68.00	68.20	68.37	13.38	78,450

<<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%