|
|
Closing price on 3/4/2020
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
1,747,550 |
| Split-adjusted Price |
12.33 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.57
|
12.33
|
1,747,550
|
|
|
3/3/2020
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.30
|
17.70
|
17.47
|
12.47
|
116,750
|
|
|
3/2/2020
|
-0.50 / -2.79%
|
17.90
|
18.00
|
17.40
|
17.40
|
17.67
|
12.26
|
76,340
|
|
|
2/28/2020
|
+0.40 / +2.29%
|
17.40
|
17.90
|
16.95
|
17.90
|
17.50
|
12.61
|
621,830
|
|
|
2/27/2020
|
-0.75 / -4.11%
|
17.50
|
18.25
|
17.50
|
17.50
|
17.63
|
12.33
|
269,460
|
|
|
2/26/2020
|
-0.15 / -0.82%
|
18.00
|
18.50
|
17.60
|
18.25
|
18.02
|
12.86
|
64,150
|
|
|
2/25/2020
|
+0.15 / +0.82%
|
18.00
|
18.50
|
17.20
|
18.40
|
17.92
|
12.97
|
229,430
|
|
|
2/24/2020
|
-0.70 / -3.69%
|
18.70
|
18.70
|
17.65
|
18.25
|
17.98
|
12.86
|
427,190
|
|
|
2/21/2020
|
-0.25 / -1.30%
|
19.10
|
19.10
|
18.70
|
18.95
|
18.93
|
13.35
|
176,260
|
|
|
2/20/2020
|
-0.20 / -1.03%
|
19.20
|
19.20
|
18.90
|
19.20
|
19.05
|
13.53
|
242,300
|
|
|
2/19/2020
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.10
|
19.40
|
19.29
|
13.67
|
604,070
|
|
|
2/18/2020
|
-0.20 / -1.02%
|
19.40
|
19.70
|
18.70
|
19.40
|
19.25
|
13.67
|
400,030
|
|
|
2/17/2020
|
+0.20 / +1.03%
|
19.30
|
20.00
|
19.30
|
19.60
|
19.61
|
13.81
|
574,670
|
|
|
2/14/2020
|
+0.50 / +2.65%
|
18.90
|
19.50
|
18.70
|
19.40
|
19.01
|
13.67
|
270,050
|
|
|
2/13/2020
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.20
|
18.90
|
18.02
|
13.32
|
736,150
|
|
|
2/12/2020
|
-0.50 / -2.75%
|
18.20
|
18.60
|
17.70
|
17.70
|
18.08
|
12.47
|
164,880
|
|
|
2/11/2020
|
+0.40 / +2.25%
|
17.70
|
18.20
|
17.60
|
18.20
|
17.87
|
12.82
|
546,980
|
|
|
2/10/2020
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.83
|
12.54
|
160,160
|
|
|
2/7/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.80
|
12.68
|
257,510
|
|
|
2/6/2020
|
+0.65 / +3.79%
|
17.10
|
18.20
|
16.70
|
17.80
|
17.32
|
12.54
|
674,720
|
|
|
2/5/2020
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.40
|
17.15
|
16.95
|
12.08
|
93,420
|
|
|
2/4/2020
|
-1.25 / -6.79%
|
18.20
|
18.20
|
17.15
|
17.15
|
17.49
|
12.08
|
101,150
|
|
|
2/3/2020
|
-0.35 / -1.87%
|
18.30
|
18.40
|
17.45
|
18.40
|
17.80
|
12.97
|
365,010
|
|
|
1/31/2020
|
-0.70 / -3.60%
|
19.40
|
19.45
|
18.40
|
18.75
|
18.89
|
13.21
|
125,750
|
|
|
1/30/2020
|
0.00 / 0.00%
|
19.40
|
19.45
|
18.10
|
19.45
|
19.15
|
13.70
|
241,440
|
|
|
1/22/2020
|
+1.15 / +6.28%
|
18.20
|
19.55
|
17.70
|
19.45
|
18.60
|
13.70
|
663,970
|
|
|
1/21/2020
|
+0.10 / +0.55%
|
17.60
|
18.30
|
17.40
|
18.30
|
17.90
|
12.89
|
169,980
|
|
|
1/20/2020
|
+0.10 / +0.55%
|
18.10
|
18.20
|
17.70
|
18.20
|
17.93
|
12.82
|
344,120
|
|
|
1/17/2020
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.50
|
18.10
|
17.89
|
12.75
|
685,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.00
|
18.20
|
18.04
|
12.82
|
192,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:30:00 PM
|
|
|
|
|