|
Closing price on 2/19/2008
|
|
| Open |
43.10 |
| High |
45.80 |
| Low |
43.10 |
| Volume |
7,780 |
| Split-adjusted Price |
2.40 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
+1.20 / +2.69%
|
43.10
|
45.80
|
43.10
|
45.80
|
45.80
|
2.40
|
7,780
|
|
|
2/18/2008
|
-3.30 / -6.89%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
2.34
|
14,840
|
|
|
2/15/2008
|
-1.30 / -2.64%
|
49.00
|
49.00
|
46.80
|
47.90
|
47.90
|
2.46
|
10,860
|
|
|
2/14/2008
|
+0.70 / +1.44%
|
47.60
|
50.50
|
47.60
|
49.20
|
49.20
|
2.53
|
6,470
|
|
|
2/13/2008
|
+0.90 / +1.89%
|
48.80
|
48.80
|
47.00
|
48.50
|
48.50
|
2.49
|
15,320
|
|
|
2/12/2008
|
+0.40 / +0.85%
|
49.50
|
49.50
|
47.00
|
47.60
|
47.60
|
2.45
|
36,080
|
|
|
2/1/2008
|
+2.20 / +4.89%
|
46.50
|
47.20
|
46.40
|
47.20
|
47.20
|
2.43
|
19,170
|
|
|
1/31/2008
|
-1.80 / -3.85%
|
48.50
|
48.50
|
45.00
|
45.00
|
45.00
|
2.31
|
11,620
|
|
|
1/30/2008
|
+2.20 / +4.93%
|
46.80
|
46.80
|
46.70
|
46.80
|
46.80
|
2.41
|
22,670
|
|
|
1/29/2008
|
+2.10 / +4.94%
|
42.50
|
44.60
|
42.40
|
44.60
|
44.60
|
2.29
|
9,250
|
|
|
1/28/2008
|
0.00 / 0.00%
|
44.00
|
44.00
|
42.50
|
42.50
|
42.50
|
2.18
|
3,250
|
|
|
1/25/2008
|
-1.50 / -3.41%
|
44.00
|
44.00
|
42.50
|
42.50
|
42.50
|
2.18
|
6,300
|
|
|
1/24/2008
|
+0.40 / +0.92%
|
45.00
|
45.00
|
44.00
|
44.00
|
44.00
|
2.26
|
1,080
|
|
|
1/23/2008
|
-2.20 / -4.80%
|
44.00
|
44.00
|
43.60
|
43.60
|
43.60
|
2.24
|
17,550
|
|
|
1/22/2008
|
-0.40 / -0.87%
|
46.20
|
46.20
|
44.00
|
45.80
|
45.80
|
2.35
|
3,750
|
|
|
1/21/2008
|
-0.20 / -0.43%
|
45.50
|
46.40
|
45.50
|
46.20
|
46.20
|
2.38
|
5,640
|
|
|
1/18/2008
|
+0.80 / +1.75%
|
46.40
|
46.50
|
45.00
|
46.40
|
46.40
|
2.39
|
4,160
|
|
|
1/17/2008
|
-0.20 / -0.44%
|
45.80
|
46.50
|
44.00
|
45.60
|
45.60
|
2.34
|
10,310
|
|
|
1/16/2008
|
+2.10 / +4.81%
|
45.80
|
45.80
|
45.70
|
45.80
|
45.80
|
2.35
|
5,840
|
|
|
1/15/2008
|
-2.30 / -5.00%
|
43.80
|
48.30
|
43.70
|
43.70
|
43.70
|
2.25
|
14,670
|
|
|
1/14/2008
|
-1.00 / -2.13%
|
47.00
|
47.50
|
46.00
|
46.00
|
46.00
|
2.36
|
12,310
|
|
|
1/11/2008
|
-1.00 / -2.08%
|
48.00
|
49.00
|
47.00
|
47.00
|
47.00
|
2.42
|
4,050
|
|
|
1/10/2008
|
-0.50 / -1.03%
|
47.10
|
48.00
|
47.10
|
48.00
|
48.00
|
2.47
|
5,110
|
|
|
1/9/2008
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.50
|
2.49
|
8,920
|
|
|
1/8/2008
|
+0.50 / +1.01%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.00
|
2.57
|
3,180
|
|
|
1/7/2008
|
-1.50 / -2.94%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
2.54
|
7,920
|
|
|
1/4/2008
|
-0.50 / -0.97%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
2.62
|
3,570
|
|
|
1/3/2008
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
2.65
|
5,610
|
|
|
1/2/2008
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
2.67
|
3,810
|
|
|
12/28/2007
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
2.72
|
3,850
|
|
|