|
|
Closing price on 2/14/2020
|
|
| Open |
18.90 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
270,050 |
| Split-adjusted Price |
13.67 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.50 / +2.65%
|
18.90
|
19.50
|
18.70
|
19.40
|
19.01
|
13.67
|
270,050
|
|
|
2/13/2020
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.20
|
18.90
|
18.02
|
13.32
|
736,150
|
|
|
2/12/2020
|
-0.50 / -2.75%
|
18.20
|
18.60
|
17.70
|
17.70
|
18.08
|
12.47
|
164,880
|
|
|
2/11/2020
|
+0.40 / +2.25%
|
17.70
|
18.20
|
17.60
|
18.20
|
17.87
|
12.82
|
546,980
|
|
|
2/10/2020
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.83
|
12.54
|
160,160
|
|
|
2/7/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.80
|
12.68
|
257,510
|
|
|
2/6/2020
|
+0.65 / +3.79%
|
17.10
|
18.20
|
16.70
|
17.80
|
17.32
|
12.54
|
674,720
|
|
|
2/5/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.40
|
17.15
|
16.95
|
12.08
|
93,420
|
|
|
2/4/2020
|
-1.25 / -6.79%
|
18.20
|
18.20
|
17.15
|
17.15
|
17.49
|
12.08
|
101,150
|
|
|
2/3/2020
|
-0.35 / -1.87%
|
18.30
|
18.40
|
17.45
|
18.40
|
17.80
|
12.97
|
365,010
|
|
|
1/31/2020
|
-0.70 / -3.60%
|
19.40
|
19.45
|
18.40
|
18.75
|
18.89
|
13.21
|
125,750
|
|
|
1/30/2020
|
0.00 / 0.00%
|
19.40
|
19.45
|
18.10
|
19.45
|
19.15
|
13.70
|
241,440
|
|
|
1/22/2020
|
+1.15 / +6.28%
|
18.20
|
19.55
|
17.70
|
19.45
|
18.60
|
13.70
|
663,970
|
|
|
1/21/2020
|
+0.10 / +0.55%
|
17.60
|
18.30
|
17.40
|
18.30
|
17.90
|
12.89
|
169,980
|
|
|
1/20/2020
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.70
|
18.20
|
17.93
|
12.82
|
344,120
|
|
|
1/17/2020
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.50
|
18.10
|
17.89
|
12.75
|
685,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.00
|
18.20
|
18.04
|
12.82
|
192,490
|
|
|
1/15/2020
|
-0.15 / -0.82%
|
18.30
|
18.60
|
17.90
|
18.20
|
18.09
|
12.82
|
130,230
|
|
|
1/14/2020
|
-0.65 / -3.42%
|
18.40
|
18.70
|
17.70
|
18.35
|
18.06
|
12.93
|
311,250
|
|
|
1/13/2020
|
-0.35 / -1.81%
|
19.20
|
19.20
|
18.00
|
19.00
|
18.76
|
13.39
|
204,180
|
|
|
1/10/2020
|
-0.15 / -0.77%
|
19.40
|
19.50
|
18.15
|
19.35
|
19.02
|
13.63
|
518,020
|
|
|
1/9/2020
|
+0.70 / +3.72%
|
17.50
|
19.60
|
17.50
|
19.50
|
18.46
|
13.74
|
1,420,350
|
|
|
1/8/2020
|
-1.40 / -6.93%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
13.25
|
37,820
|
|
|
1/7/2020
|
-1.50 / -6.91%
|
21.70
|
21.70
|
20.20
|
20.20
|
21.11
|
14.23
|
537,860
|
|
|
1/6/2020
|
-0.90 / -3.98%
|
22.40
|
22.40
|
21.50
|
21.70
|
21.84
|
15.29
|
856,810
|
|
|
1/3/2020
|
+0.40 / +1.80%
|
22.10
|
22.70
|
21.30
|
22.60
|
21.89
|
15.92
|
749,410
|
|
|
1/2/2020
|
+1.10 / +5.21%
|
21.00
|
22.25
|
20.20
|
22.20
|
21.19
|
15.64
|
792,620
|
|
|
12/31/2019
|
+0.85 / +4.20%
|
18.85
|
21.65
|
18.85
|
21.10
|
19.24
|
14.87
|
964,610
|
|
|
12/30/2019
|
-1.50 / -6.90%
|
21.20
|
21.75
|
20.25
|
20.25
|
20.85
|
14.27
|
521,340
|
|
|
12/27/2019
|
-1.60 / -6.85%
|
21.75
|
22.50
|
21.75
|
21.75
|
21.76
|
15.33
|
1,338,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|