|
Closing price on 4/18/2019
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
4,030 |
| Split-adjusted Price |
8.46 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
8.46
|
4,030
|
|
|
4/17/2019
|
+0.20 / +1.45%
|
13.75
|
14.25
|
13.70
|
14.00
|
13.82
|
8.58
|
5,210
|
|
|
4/16/2019
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.05
|
8.46
|
3,350
|
|
|
4/12/2019
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.50
|
13.80
|
13.63
|
8.46
|
6,310
|
|
|
4/11/2019
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.80
|
13.80
|
13.83
|
8.46
|
1,550
|
|
|
4/10/2019
|
0.00 / 0.00%
|
13.65
|
13.95
|
13.10
|
13.90
|
13.75
|
8.52
|
36,810
|
|
|
4/9/2019
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
8.52
|
4,780
|
|
|
4/8/2019
|
0.00 / 0.00%
|
14.00
|
14.15
|
13.95
|
13.95
|
14.01
|
8.55
|
9,410
|
|
|
4/5/2019
|
-0.25 / -1.76%
|
14.15
|
14.20
|
13.95
|
13.95
|
14.05
|
8.55
|
4,270
|
|
|
4/4/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.95
|
14.20
|
14.14
|
8.70
|
3,530
|
|
|
4/3/2019
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.04
|
8.70
|
4,630
|
|
|
4/2/2019
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.20
|
14.25
|
8.70
|
25,690
|
|
|
4/1/2019
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.16
|
8.70
|
49,430
|
|
|
3/29/2019
|
-0.10 / -0.71%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.20
|
8.58
|
36,360
|
|
|
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
|
|
|