|
Closing price on 3/9/2012
|
|
| Open |
18.20 |
| High |
18.20 |
| Low |
18.10 |
| Volume |
1,900 |
| Split-adjusted Price |
1.97 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2012
|
-0.80 / -4.21%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
1.97
|
1,900
|
|
|
3/8/2012
|
-0.30 / -1.55%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
2.06
|
110
|
|
|
3/7/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.09
|
0
|
|
|
3/6/2012
|
-0.90 / -4.46%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.09
|
4,200
|
|
|
3/5/2012
|
+0.80 / +4.12%
|
19.90
|
20.20
|
19.40
|
20.20
|
20.20
|
2.19
|
4,890
|
|
|
3/2/2012
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.40
|
2.10
|
470
|
|
|
3/1/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.12
|
0
|
|
|
2/29/2012
|
+0.90 / +4.81%
|
18.70
|
19.60
|
18.70
|
19.60
|
19.60
|
2.12
|
200
|
|
|
2/28/2012
|
-0.40 / -2.09%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
2.02
|
1,830
|
|
|
2/27/2012
|
+0.10 / +0.53%
|
18.60
|
19.50
|
18.60
|
19.10
|
19.10
|
2.07
|
940
|
|
|
2/24/2012
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
2.06
|
500
|
|
|
2/23/2012
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.11
|
400
|
|
|
2/22/2012
|
-0.70 / -3.47%
|
18.40
|
19.50
|
18.40
|
19.50
|
19.50
|
2.11
|
290
|
|
|
2/21/2012
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
2.08
|
2,600
|
|
|
2/20/2012
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
2.07
|
900
|
|
|
2/17/2012
|
-0.40 / -2.04%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
1.98
|
5,760
|
|
|
2/16/2012
|
-0.50 / -2.49%
|
20.10
|
20.10
|
19.60
|
19.60
|
19.60
|
2.02
|
660
|
|
|
2/15/2012
|
-0.90 / -4.29%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
2.07
|
610
|
|
|
2/14/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.16
|
100
|
|
|
2/13/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.16
|
110
|
|
|
2/10/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.16
|
210
|
|
|
2/9/2012
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.16
|
610
|
|
|
2/8/2012
|
-0.60 / -2.79%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.90
|
2.15
|
330
|
|
|
2/7/2012
|
+0.70 / +3.37%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.21
|
250
|
|
|
2/6/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.14
|
0
|
|
|
2/3/2012
|
-0.10 / -0.48%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.80
|
2.14
|
660
|
|
|
2/2/2012
|
+0.70 / +3.47%
|
19.40
|
20.90
|
19.20
|
20.90
|
20.90
|
2.15
|
15,420
|
|
|
2/1/2012
|
-0.10 / -0.49%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
2.08
|
1,750
|
|
|
1/31/2012
|
-0.10 / -0.49%
|
19.50
|
20.30
|
19.40
|
20.30
|
20.30
|
2.09
|
350
|
|
|
1/30/2012
|
-0.10 / -0.49%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
2.10
|
1,160
|
|
|