|
Closing price on 4/2/2009
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
16.80 |
| Volume |
3,200 |
| Split-adjusted Price |
0.95 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2009
|
-0.60 / -3.45%
|
17.60
|
17.70
|
16.80
|
16.80
|
16.80
|
0.95
|
3,200
|
|
|
4/1/2009
|
+0.30 / +1.75%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
0.99
|
4,350
|
|
|
3/31/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
0.97
|
330
|
|
|
3/30/2009
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
0.92
|
630
|
|
|
3/27/2009
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.30
|
0.92
|
9,630
|
|
|
3/26/2009
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
0.96
|
1,210
|
|
|
3/25/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
0.95
|
1,610
|
|
|
3/24/2009
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.60
|
16.70
|
16.70
|
0.95
|
6,680
|
|
|
3/23/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0.94
|
1,140
|
|
|
3/20/2009
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
0.94
|
1,000
|
|
|
3/19/2009
|
-0.70 / -4.05%
|
16.60
|
17.50
|
16.60
|
16.60
|
16.60
|
0.94
|
1,620
|
|
|
3/18/2009
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
0.98
|
12,880
|
|
|
3/17/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
0.93
|
300
|
|
|
3/16/2009
|
-0.80 / -4.62%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
0.93
|
1,400
|
|
|
3/13/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0.98
|
2,300
|
|
|
3/12/2009
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.50
|
17.30
|
17.30
|
0.98
|
1,040
|
|
|
3/11/2009
|
+0.70 / +4.32%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
0.96
|
6,810
|
|
|
3/10/2009
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
0.92
|
2,810
|
|
|
3/9/2009
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
0.88
|
1,050
|
|
|
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
|
|
|