|
Closing price on 2/3/2017
|
|
| Open |
58.00 |
| High |
58.00 |
| Low |
56.50 |
| Volume |
28,750 |
| Split-adjusted Price |
11.28 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-0.80 / -1.37%
|
58.00
|
58.00
|
56.50
|
57.50
|
57.15
|
11.28
|
28,750
|
|
|
2/2/2017
|
-0.20 / -0.34%
|
58.80
|
58.80
|
58.00
|
58.30
|
58.30
|
11.44
|
4,700
|
|
|
1/25/2017
|
+1.00 / +1.74%
|
58.50
|
58.50
|
57.50
|
58.50
|
57.99
|
11.48
|
7,070
|
|
|
1/24/2017
|
+1.50 / +2.68%
|
56.00
|
58.00
|
56.00
|
57.50
|
57.06
|
11.28
|
27,990
|
|
|
1/23/2017
|
-2.60 / -4.44%
|
57.30
|
58.20
|
54.50
|
56.00
|
56.23
|
10.99
|
92,520
|
|
|
1/20/2017
|
+0.30 / +0.51%
|
57.50
|
59.80
|
57.50
|
58.60
|
58.61
|
11.50
|
23,970
|
|
|
1/19/2017
|
-0.50 / -0.85%
|
58.10
|
59.00
|
58.00
|
58.30
|
58.63
|
11.44
|
8,460
|
|
|
1/18/2017
|
-1.20 / -2.00%
|
59.90
|
59.90
|
58.80
|
58.80
|
59.16
|
11.54
|
19,860
|
|
|
1/17/2017
|
-0.50 / -0.83%
|
61.50
|
61.50
|
59.70
|
60.00
|
60.14
|
11.77
|
9,660
|
|
|
1/16/2017
|
-1.70 / -2.73%
|
62.20
|
62.70
|
60.50
|
60.50
|
61.41
|
11.87
|
42,290
|
|
|
1/13/2017
|
+0.30 / +0.48%
|
63.40
|
63.40
|
62.00
|
62.20
|
62.44
|
12.20
|
16,000
|
|
|
1/12/2017
|
-0.50 / -0.80%
|
61.60
|
62.60
|
61.20
|
61.90
|
62.13
|
12.15
|
30,230
|
|
|
1/11/2017
|
+0.70 / +1.13%
|
62.20
|
62.50
|
61.60
|
62.40
|
62.21
|
12.24
|
41,020
|
|
|
1/10/2017
|
+1.60 / +2.66%
|
60.10
|
61.80
|
60.10
|
61.70
|
61.33
|
12.11
|
48,590
|
|
|
1/9/2017
|
+2.10 / +3.62%
|
58.00
|
60.50
|
58.00
|
60.10
|
58.87
|
11.79
|
58,350
|
|
|
1/6/2017
|
0.00 / 0.00%
|
58.00
|
58.40
|
57.50
|
58.00
|
57.93
|
11.38
|
12,930
|
|
|
1/5/2017
|
-0.20 / -0.34%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.13
|
11.38
|
9,650
|
|
|
1/4/2017
|
+1.30 / +2.28%
|
57.60
|
58.80
|
57.00
|
58.20
|
57.78
|
11.42
|
21,790
|
|
|
1/3/2017
|
-0.60 / -1.04%
|
57.50
|
58.00
|
56.90
|
56.90
|
57.34
|
11.16
|
10,360
|
|
|
12/30/2016
|
+0.50 / +0.88%
|
57.40
|
57.90
|
56.30
|
57.50
|
57.05
|
11.28
|
7,450
|
|
|
12/29/2016
|
0.00 / 0.00%
|
57.00
|
57.80
|
56.00
|
57.00
|
56.75
|
11.18
|
8,740
|
|
|
12/28/2016
|
-0.30 / -0.52%
|
58.40
|
58.40
|
56.00
|
57.00
|
56.78
|
11.18
|
19,510
|
|
|
12/27/2016
|
-0.80 / -1.38%
|
58.10
|
58.80
|
57.00
|
57.30
|
57.56
|
11.24
|
29,380
|
|
|
12/26/2016
|
-0.80 / -1.36%
|
57.00
|
59.40
|
57.00
|
58.10
|
57.47
|
11.40
|
11,640
|
|
|
12/23/2016
|
+0.90 / +1.55%
|
58.00
|
58.90
|
58.00
|
58.90
|
58.33
|
11.56
|
5,880
|
|
|
12/22/2016
|
-2.00 / -3.33%
|
61.20
|
61.20
|
58.00
|
58.00
|
59.06
|
11.38
|
9,330
|
|
|
12/21/2016
|
+0.20 / +0.33%
|
59.10
|
60.40
|
59.00
|
60.00
|
59.77
|
11.77
|
1,740
|
|
|
12/20/2016
|
-0.70 / -1.16%
|
61.00
|
61.00
|
59.00
|
59.80
|
59.57
|
11.73
|
23,820
|
|
|
12/19/2016
|
+2.40 / +4.13%
|
59.00
|
62.10
|
59.00
|
60.50
|
60.41
|
11.87
|
25,500
|
|
|
12/16/2016
|
0.00 / 0.00%
|
58.40
|
58.40
|
57.00
|
58.10
|
57.83
|
11.40
|
8,110
|
|
|