|
Closing price on 2/22/2013
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
7,370 |
| Split-adjusted Price |
2.11 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2013
|
+0.50 / +2.96%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
2.11
|
7,370
|
|
|
2/21/2013
|
-0.40 / -2.31%
|
17.40
|
17.60
|
16.90
|
16.90
|
16.90
|
2.05
|
22,620
|
|
|
2/20/2013
|
-0.10 / -0.57%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
2.10
|
13,120
|
|
|
2/19/2013
|
+0.20 / +1.16%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.40
|
2.11
|
3,330
|
|
|
2/18/2013
|
-0.40 / -2.27%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
2.09
|
6,890
|
|
|
2/8/2013
|
-0.30 / -1.68%
|
17.90
|
18.20
|
17.60
|
17.60
|
17.60
|
2.02
|
6,040
|
|
|
2/7/2013
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.50
|
17.90
|
17.90
|
2.05
|
3,390
|
|
|
2/6/2013
|
+0.50 / +2.91%
|
17.60
|
17.70
|
17.30
|
17.70
|
17.70
|
2.03
|
1,080
|
|
|
2/5/2013
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.10
|
17.20
|
17.20
|
1.97
|
2,410
|
|
|
2/4/2013
|
-0.40 / -2.29%
|
17.80
|
17.80
|
17.00
|
17.10
|
17.10
|
1.96
|
8,330
|
|
|
2/1/2013
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.10
|
17.50
|
17.50
|
2.01
|
11,610
|
|
|
1/31/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.50
|
2.01
|
3,820
|
|
|
1/30/2013
|
-0.50 / -2.78%
|
17.40
|
18.00
|
17.30
|
17.50
|
17.50
|
2.01
|
2,910
|
|
|
1/29/2013
|
+0.20 / +1.12%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
2.06
|
15,890
|
|
|
1/28/2013
|
+0.60 / +3.49%
|
17.50
|
18.20
|
17.50
|
17.80
|
17.80
|
2.04
|
730
|
|
|
1/25/2013
|
+0.10 / +0.58%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
1.97
|
6,540
|
|
|
1/24/2013
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.60
|
17.10
|
17.10
|
1.96
|
21,570
|
|
|
1/23/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
1.95
|
5,510
|
|
|
1/22/2013
|
+0.30 / +1.80%
|
16.70
|
17.50
|
16.60
|
17.00
|
17.00
|
1.95
|
16,030
|
|
|
1/21/2013
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
1.91
|
7,950
|
|
|
1/18/2013
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.93
|
3,200
|
|
|
1/17/2013
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
1.94
|
12,130
|
|
|
1/16/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
1.91
|
17,050
|
|
|
1/15/2013
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
1.91
|
890
|
|
|
1/14/2013
|
-0.40 / -2.37%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.50
|
1.89
|
1,010
|
|
|
1/11/2013
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
1.94
|
15,630
|
|
|
1/10/2013
|
+0.20 / +1.22%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.60
|
1.90
|
8,000
|
|
|
1/9/2013
|
-0.40 / -2.38%
|
16.80
|
17.40
|
16.30
|
16.40
|
16.40
|
1.88
|
46,970
|
|
|
1/8/2013
|
+0.30 / +1.82%
|
16.10
|
16.80
|
16.00
|
16.80
|
16.80
|
1.93
|
21,910
|
|
|
1/7/2013
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.50
|
16.50
|
1.89
|
30,640
|
|
|