|
Closing price on 2/15/2019
|
|
| Open |
11.90 |
| High |
12.15 |
| Low |
11.90 |
| Volume |
5,030 |
| Split-adjusted Price |
7.35 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.90
|
12.00
|
11.93
|
7.35
|
5,030
|
|
|
2/14/2019
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.00
|
12.01
|
7.35
|
17,820
|
|
|
2/13/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.82
|
7.35
|
12,180
|
|
|
2/12/2019
|
0.00 / 0.00%
|
12.35
|
12.35
|
11.70
|
12.00
|
11.83
|
7.35
|
9,550
|
|
|
2/11/2019
|
-0.20 / -1.64%
|
12.55
|
12.55
|
12.00
|
12.00
|
12.28
|
7.35
|
1,350
|
|
|
2/1/2019
|
+0.40 / +3.39%
|
12.30
|
12.30
|
11.70
|
12.20
|
11.88
|
7.48
|
7,490
|
|
|
1/31/2019
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.60
|
11.80
|
12.18
|
7.23
|
1,560
|
|
|
1/30/2019
|
-0.60 / -4.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.93
|
7.23
|
3,480
|
|
|
1/29/2019
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.60
|
10
|
|
|
1/28/2019
|
-0.65 / -5.18%
|
11.90
|
12.50
|
11.90
|
11.90
|
11.94
|
7.29
|
53,700
|
|
|
1/25/2019
|
+0.25 / +2.03%
|
12.60
|
12.75
|
11.70
|
12.55
|
11.70
|
7.69
|
2,820
|
|
|
1/24/2019
|
-0.20 / -1.60%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.17
|
7.54
|
1,150
|
|
|
1/23/2019
|
+0.60 / +5.04%
|
12.35
|
12.50
|
11.10
|
12.50
|
12.24
|
7.66
|
50,560
|
|
|
1/22/2019
|
+0.05 / +0.42%
|
12.35
|
12.35
|
11.85
|
11.90
|
11.96
|
7.29
|
920
|
|
|
1/21/2019
|
-0.85 / -6.69%
|
12.20
|
12.40
|
11.85
|
11.85
|
11.93
|
7.26
|
48,540
|
|
|
1/18/2019
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.48
|
7.78
|
5,050
|
|
|
1/17/2019
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.30
|
12.60
|
12.52
|
7.72
|
10,060
|
|
|
1/16/2019
|
+0.40 / +3.23%
|
12.15
|
13.00
|
12.15
|
12.80
|
12.73
|
7.84
|
11,310
|
|
|
1/15/2019
|
+0.10 / +0.81%
|
12.30
|
13.15
|
12.20
|
12.40
|
12.87
|
7.60
|
134,310
|
|
|
1/14/2019
|
+0.80 / +6.96%
|
12.30
|
12.30
|
11.75
|
12.30
|
12.22
|
7.54
|
207,050
|
|
|
1/11/2019
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.45
|
11.50
|
11.47
|
7.05
|
8,370
|
|
|
1/10/2019
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.05
|
11.40
|
11.23
|
6.98
|
22,980
|
|
|
1/9/2019
|
-0.20 / -1.71%
|
11.50
|
11.85
|
11.40
|
11.50
|
11.52
|
7.05
|
11,630
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.56
|
7.17
|
22,760
|
|
|
1/7/2019
|
+0.20 / +1.74%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.84
|
7.17
|
51,350
|
|
|
1/4/2019
|
+0.75 / +6.98%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.06
|
7.05
|
70,860
|
|
|
1/3/2019
|
+0.20 / +1.90%
|
10.55
|
10.75
|
9.86
|
10.75
|
10.22
|
6.59
|
273,290
|
|
|
1/2/2019
|
-0.75 / -6.64%
|
11.15
|
11.30
|
10.55
|
10.55
|
10.67
|
6.46
|
81,090
|
|
|
12/28/2018
|
-0.80 / -6.61%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.38
|
6.92
|
171,500
|
|
|
12/27/2018
|
-0.90 / -6.92%
|
12.30
|
12.50
|
12.10
|
12.10
|
12.13
|
7.41
|
193,850
|
|
|