|
Closing price on 3/6/2009
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
2,040 |
| Split-adjusted Price |
0.86 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2009
|
+0.20 / +1.33%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.20
|
0.86
|
2,040
|
|
|
3/5/2009
|
-0.70 / -4.46%
|
16.20
|
16.40
|
15.00
|
15.00
|
15.00
|
0.85
|
5,000
|
|
|
3/4/2009
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.70
|
15.70
|
15.70
|
0.89
|
530
|
|
|
3/3/2009
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0.89
|
130
|
|
|
3/2/2009
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.70
|
16.50
|
16.50
|
0.93
|
5,110
|
|
|
2/27/2009
|
-0.30 / -1.79%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
0.93
|
6,000
|
|
|
2/26/2009
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0.95
|
1,100
|
|
|
2/25/2009
|
+0.70 / +4.32%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
0.96
|
3,050
|
|
|
2/24/2009
|
-0.20 / -1.22%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
0.92
|
3,200
|
|
|
2/23/2009
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.10
|
16.40
|
16.40
|
0.93
|
2,300
|
|
|
2/20/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0.96
|
500
|
|
|
2/19/2009
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0.96
|
5,260
|
|
|
2/18/2009
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
0.96
|
15,450
|
|
|
2/17/2009
|
+0.80 / +4.88%
|
15.60
|
17.20
|
15.60
|
17.20
|
17.20
|
0.97
|
230
|
|
|
2/16/2009
|
+0.70 / +4.46%
|
15.20
|
16.40
|
15.20
|
16.40
|
16.40
|
0.93
|
150
|
|
|
2/13/2009
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
0.89
|
110
|
|
|
2/12/2009
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0.90
|
90
|
|
|
2/11/2009
|
-0.20 / -1.16%
|
16.50
|
17.90
|
16.40
|
17.00
|
17.00
|
0.93
|
1,030
|
|
|
2/10/2009
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
0.95
|
700
|
|
|
2/9/2009
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.96
|
520
|
|
|
2/6/2009
|
+0.80 / +4.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.96
|
190
|
|
|
2/5/2009
|
-0.70 / -4.02%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0.92
|
2,000
|
|
|
2/4/2009
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
0.96
|
1,010
|
|
|
2/3/2009
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
0.95
|
890
|
|
|
2/2/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.00
|
10
|
|
|
1/23/2009
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
19.00
|
1.04
|
1,030
|
|
|
1/22/2009
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.02
|
10
|
|
|
1/21/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.98
|
0
|
|
|
1/20/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.98
|
0
|
|
|
1/19/2009
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.98
|
30
|
|
|