Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2017	+0.50 / +0.85%	58.40	59.90	58.30	59.30	59.17	11.84	53,390
3/27/2017	-0.70 / -1.18%	59.70	60.00	58.40	58.80	59.11	11.74	41,770
3/24/2017	-0.70 / -1.16%	60.90	60.90	59.00	59.50	59.72	11.88	26,790
3/23/2017	+2.20 / +3.79%	58.60	60.50	58.60	60.20	59.69	12.02	67,880
3/22/2017	+1.20 / +2.11%	57.10	58.30	57.10	58.00	57.78	11.58	62,200
3/21/2017	+0.30 / +0.53%	56.30	56.90	56.30	56.80	56.61	11.34	18,690
3/20/2017	+1.70 / +3.10%	54.80	57.00	54.00	56.50	55.46	11.28	22,810
3/17/2017	-0.40 / -0.72%	55.20	55.50	54.50	54.80	54.95	10.94	6,260
3/16/2017	-0.80 / -1.43%	55.60	55.80	52.10	55.20	55.27	11.02	24,770
3/15/2017	0.00 / 0.00%	56.20	56.20	55.50	56.00	55.89	11.18	26,320
3/14/2017	0.00 / 0.00%	55.80	56.20	55.60	56.00	55.98	11.18	18,900
3/13/2017	-0.70 / -1.23%	56.60	57.00	56.00	56.00	56.50	11.18	17,240
3/10/2017	-0.30 / -0.53%	57.00	57.00	56.50	56.70	56.73	11.32	6,910
3/9/2017	+1.20 / +2.15%	55.80	57.00	55.70	57.00	56.25	11.38	21,920
3/8/2017	-0.40 / -0.71%	55.60	56.40	55.60	55.80	55.87	11.14	12,870
3/7/2017	-0.10 / -0.18%	55.70	56.30	55.50	56.20	55.84	11.22	19,790
3/6/2017	-0.20 / -0.35%	57.00	57.00	55.20	56.30	55.72	11.24	34,460
3/3/2017	-0.10 / -0.18%	56.30	57.00	56.30	56.50	56.55	11.28	15,350
3/2/2017	-0.60 / -1.05%	57.00	57.50	56.50	56.60	56.86	11.30	9,690
3/1/2017	-1.20 / -2.05%	58.20	58.30	56.70	57.20	57.49	11.42	46,440
2/28/2017	-0.20 / -0.34%	58.90	58.90	58.00	58.40	58.44	11.46	12,270
2/27/2017	+0.60 / +1.03%	58.80	58.80	58.00	58.60	58.33	11.50	27,670
2/24/2017	+0.90 / +1.58%	57.10	58.20	57.10	58.00	57.87	11.38	29,240
2/23/2017	0.00 / 0.00%	57.70	57.70	56.50	57.10	56.89	11.20	25,120
2/22/2017	-1.00 / -1.72%	58.40	58.40	57.00	57.10	57.43	11.20	21,540
2/21/2017	+1.00 / +1.75%	57.10	58.40	57.10	58.10	58.05	11.40	25,600
2/20/2017	0.00 / 0.00%	57.50	57.50	55.00	57.10	56.64	11.20	59,520
2/17/2017	-1.70 / -2.89%	58.80	58.80	57.00	57.10	57.51	11.20	98,470
2/16/2017	-0.10 / -0.17%	59.40	59.40	58.20	58.80	58.72	11.54	42,420
2/15/2017	+0.70 / +1.20%	58.40	59.20	58.10	58.90	58.71	11.56	52,000

<<Previous 30 days Next 30 days>>

TNA News

14/11	TNA: Decision on delisting of stock
08/11	TNA: TNA shares likely to be delisted
21/10	TNA: Handling violations for TNA shares
21/10	TNA: TNA put into supervision status
15/10	TNA: Termination of tax management enforcement

More News

Related Companies

	Volume	Price	Change
ABR	16,500	13.45	0.37%
AMD	0	1.10	0.00%
AST	35,700	68.00	-1.16%
BSC	0	14.60	0.00%
BTT	4,400	46.00	-6.12%
CEN	450,000	2.40	0.00%
CMV	100	8.24	-1.90%
DGW	2,946,400	42.00	1.20%
FRT	569,300	130.60	1.63%
GCB	9,000	21.50	14.36%