|
|
Closing price on 4/10/2020
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.60 |
| Volume |
107,230 |
| Split-adjusted Price |
10.11 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
+0.15 / +1.06%
|
14.00
|
14.40
|
13.60
|
14.35
|
14.03
|
10.11
|
107,230
|
|
|
4/9/2020
|
+0.35 / +2.53%
|
14.00
|
14.50
|
13.65
|
14.20
|
14.43
|
10.01
|
67,000
|
|
|
4/8/2020
|
+0.40 / +2.97%
|
13.90
|
13.90
|
12.80
|
13.85
|
13.30
|
9.76
|
117,360
|
|
|
4/7/2020
|
-0.85 / -5.94%
|
14.30
|
14.30
|
13.45
|
13.45
|
13.76
|
9.48
|
105,050
|
|
|
4/6/2020
|
+0.40 / +2.88%
|
13.40
|
14.80
|
13.40
|
14.30
|
14.19
|
10.08
|
22,830
|
|
|
4/3/2020
|
-1.00 / -6.71%
|
14.05
|
14.80
|
13.90
|
13.90
|
13.96
|
9.79
|
499,410
|
|
|
4/1/2020
|
+0.50 / +3.47%
|
14.00
|
14.90
|
13.40
|
14.90
|
14.49
|
10.50
|
50,370
|
|
|
3/31/2020
|
+0.85 / +6.27%
|
12.80
|
14.40
|
12.65
|
14.40
|
13.73
|
10.15
|
43,400
|
|
|
3/30/2020
|
-0.15 / -1.09%
|
14.20
|
14.20
|
12.80
|
13.55
|
13.62
|
9.55
|
44,580
|
|
|
3/27/2020
|
-0.70 / -4.86%
|
13.55
|
13.70
|
13.55
|
13.70
|
13.70
|
9.65
|
51,460
|
|
|
3/26/2020
|
-0.10 / -0.69%
|
14.00
|
14.45
|
14.00
|
14.40
|
14.17
|
10.15
|
80,100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
14.50
|
15.00
|
13.60
|
14.50
|
14.38
|
10.22
|
1,091,410
|
|
|
3/24/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.53
|
10.22
|
11,080
|
|
|
3/23/2020
|
-0.20 / -1.36%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.22
|
10.22
|
76,770
|
|
|
3/20/2020
|
-0.10 / -0.68%
|
13.90
|
14.95
|
13.80
|
14.70
|
14.26
|
10.36
|
67,310
|
|
|
3/19/2020
|
-0.60 / -3.90%
|
14.40
|
14.80
|
14.35
|
14.80
|
14.53
|
10.43
|
57,670
|
|
|
3/18/2020
|
+0.20 / +1.32%
|
14.55
|
15.40
|
14.50
|
15.40
|
15.22
|
10.85
|
26,350
|
|
|
3/17/2020
|
-0.30 / -1.94%
|
15.40
|
15.40
|
14.45
|
15.20
|
14.74
|
10.71
|
81,000
|
|
|
3/16/2020
|
-0.50 / -3.13%
|
14.95
|
16.00
|
14.90
|
15.50
|
15.07
|
10.92
|
450,910
|
|
|
3/13/2020
|
+0.15 / +0.95%
|
14.75
|
16.00
|
14.75
|
16.00
|
15.15
|
11.27
|
103,980
|
|
|
3/12/2020
|
-1.15 / -6.76%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
11.17
|
36,510
|
|
|
3/11/2020
|
-0.60 / -3.41%
|
17.65
|
17.70
|
16.40
|
17.00
|
16.82
|
11.98
|
748,340
|
|
|
3/10/2020
|
-0.05 / -0.28%
|
17.70
|
17.90
|
16.45
|
17.60
|
17.09
|
12.40
|
163,200
|
|
|
3/9/2020
|
-1.30 / -6.86%
|
18.50
|
18.50
|
17.65
|
17.65
|
17.77
|
12.44
|
576,160
|
|
|
3/6/2020
|
+0.70 / +3.84%
|
18.10
|
19.20
|
17.95
|
18.95
|
18.57
|
13.35
|
685,040
|
|
|
3/5/2020
|
+0.75 / +4.29%
|
17.50
|
18.50
|
17.50
|
18.25
|
18.16
|
12.86
|
1,433,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:20:02 PM
|
|
|
|
|