|
Closing price on 3/21/2013
|
|
| Open |
20.40 |
| High |
21.10 |
| Low |
19.90 |
| Volume |
1,370 |
| Split-adjusted Price |
2.43 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
-0.10 / -0.50%
|
20.40
|
21.10
|
19.90
|
20.00
|
20.00
|
2.43
|
1,370
|
|
|
3/20/2013
|
+1.30 / +6.91%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
2.44
|
13,640
|
|
|
3/19/2013
|
+0.60 / +3.30%
|
18.80
|
18.90
|
18.20
|
18.80
|
18.80
|
2.28
|
9,440
|
|
|
3/18/2013
|
+0.10 / +0.55%
|
18.10
|
18.80
|
18.00
|
18.20
|
18.20
|
2.21
|
5,270
|
|
|
3/15/2013
|
+0.10 / +0.56%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.10
|
2.20
|
7,280
|
|
|
3/14/2013
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
2.19
|
1,670
|
|
|
3/13/2013
|
+0.30 / +1.71%
|
17.80
|
18.20
|
17.80
|
17.80
|
17.80
|
2.16
|
8,490
|
|
|
3/12/2013
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
2.13
|
3,110
|
|
|
3/11/2013
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
2.14
|
2,000
|
|
|
3/8/2013
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
2.13
|
6,040
|
|
|
3/7/2013
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
2.09
|
6,270
|
|
|
3/6/2013
|
+0.40 / +2.38%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
2.09
|
670
|
|
|
3/5/2013
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
2.04
|
1,620
|
|
|
3/4/2013
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
2.05
|
1,050
|
|
|
3/1/2013
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.30
|
2.10
|
4,770
|
|
|
2/28/2013
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
2.09
|
7,880
|
|
|
2/27/2013
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
2.07
|
30
|
|
|
2/26/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
2.05
|
5,100
|
|
|
2/25/2013
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
2.07
|
3,060
|
|
|
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
|
|
|