|
Closing price on 3/28/2019
|
|
| Open |
14.25 |
| High |
14.25 |
| Low |
14.10 |
| Volume |
22,050 |
| Split-adjusted Price |
8.64 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
-0.10 / -0.70%
|
14.25
|
14.25
|
14.10
|
14.10
|
14.20
|
8.64
|
22,050
|
|
|
3/27/2019
|
+0.30 / +2.16%
|
14.00
|
14.40
|
14.00
|
14.20
|
14.21
|
8.70
|
52,220
|
|
|
3/26/2019
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.81
|
8.52
|
53,070
|
|
|
3/25/2019
|
-0.50 / -3.50%
|
13.80
|
14.25
|
13.80
|
13.80
|
14.01
|
8.46
|
63,470
|
|
|
3/22/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.25
|
14.30
|
14.33
|
8.76
|
8,850
|
|
|
3/21/2019
|
+0.20 / +1.42%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.22
|
8.76
|
23,140
|
|
|
3/20/2019
|
+0.10 / +0.71%
|
14.20
|
14.20
|
13.70
|
14.10
|
14.02
|
8.64
|
47,660
|
|
|
3/19/2019
|
0.00 / 0.00%
|
14.25
|
14.25
|
14.00
|
14.00
|
14.04
|
8.58
|
109,620
|
|
|
3/18/2019
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.95
|
14.00
|
14.06
|
8.58
|
90,200
|
|
|
3/15/2019
|
-0.50 / -3.45%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.16
|
8.58
|
126,940
|
|
|
3/14/2019
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.20
|
14.50
|
14.29
|
8.88
|
55,720
|
|
|
3/13/2019
|
-0.20 / -1.36%
|
14.80
|
14.90
|
14.30
|
14.50
|
14.58
|
8.88
|
143,120
|
|
|
3/12/2019
|
+0.85 / +6.14%
|
13.85
|
14.75
|
13.60
|
14.70
|
14.49
|
9.01
|
266,570
|
|
|
3/11/2019
|
+0.70 / +5.32%
|
13.15
|
13.85
|
13.00
|
13.85
|
13.47
|
8.49
|
222,740
|
|
|
3/8/2019
|
+0.15 / +1.15%
|
12.70
|
13.15
|
12.60
|
13.15
|
13.06
|
8.06
|
160,070
|
|
|
3/7/2019
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.06
|
7.97
|
121,220
|
|
|
3/6/2019
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.02
|
7.97
|
40,780
|
|
|
3/5/2019
|
+0.60 / +4.84%
|
12.25
|
13.25
|
12.20
|
13.00
|
13.01
|
7.97
|
76,990
|
|
|
3/4/2019
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
7.60
|
71,270
|
|
|
3/1/2019
|
+0.10 / +0.83%
|
12.10
|
12.40
|
12.10
|
12.20
|
12.15
|
7.48
|
96,980
|
|
|
2/28/2019
|
-0.15 / -1.22%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
7.41
|
32,390
|
|
|
2/27/2019
|
+0.05 / +0.41%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.08
|
7.51
|
6,790
|
|
|
2/26/2019
|
-0.25 / -2.01%
|
12.20
|
12.50
|
12.15
|
12.20
|
12.29
|
7.48
|
37,010
|
|
|
2/25/2019
|
+0.55 / +4.62%
|
12.20
|
12.45
|
11.90
|
12.45
|
12.07
|
7.63
|
123,080
|
|
|
2/22/2019
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.91
|
7.29
|
4,030
|
|
|
2/21/2019
|
+0.45 / +3.80%
|
11.90
|
12.60
|
11.80
|
12.30
|
12.20
|
7.54
|
111,800
|
|
|
2/20/2019
|
+0.05 / +0.42%
|
11.80
|
12.10
|
11.70
|
11.85
|
11.85
|
7.26
|
5,990
|
|
|
2/19/2019
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.92
|
7.23
|
10,070
|
|
|
2/18/2019
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.80
|
12.00
|
11.93
|
7.35
|
1,760
|
|
|
2/15/2019
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.90
|
12.00
|
11.93
|
7.35
|
5,030
|
|
|