Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2016	-1.00 / -1.85%	53.00	54.50	52.00	53.00	52.91	7.92	29,200
4/19/2016	-2.50 / -4.42%	56.50	58.00	53.00	54.00	55.54	8.07	45,970
4/15/2016	-2.00 / -3.42%	57.00	61.00	56.50	56.50	57.79	8.44	25,420
4/14/2016	-1.50 / -2.50%	58.00	60.00	57.50	58.50	58.33	8.74	11,760
4/13/2016	-0.50 / -0.83%	59.50	60.00	59.00	60.00	59.77	8.96	20,360
4/12/2016	+3.50 / +6.14%	57.00	60.50	57.00	60.50	59.45	9.04	57,530
4/11/2016	-3.00 / -5.00%	58.50	59.00	56.00	57.00	57.62	8.52	51,090
4/8/2016	-1.00 / -1.64%	61.00	63.00	60.00	60.00	60.71	8.96	16,670
4/7/2016	+0.50 / +0.83%	61.00	63.00	60.00	61.00	60.90	9.11	14,040
4/6/2016	+3.50 / +6.14%	58.00	60.50	56.00	60.50	59.59	9.04	57,360
4/5/2016	+3.00 / +5.56%	54.00	57.50	54.00	57.00	56.21	8.52	37,590
4/4/2016	+0.50 / +0.93%	53.50	56.00	53.50	54.00	54.46	8.07	20,270
4/1/2016	+0.50 / +0.94%	53.50	55.50	53.00	53.50	53.63	7.99	31,790
3/31/2016	-3.00 / -5.36%	56.50	56.50	53.00	53.00	55.03	7.92	30,200
3/30/2016	+3.00 / +5.66%	55.50	56.50	54.50	56.00	55.76	8.37	23,940
3/29/2016	+3.30 / +6.64%	49.70	53.00	49.50	53.00	51.39	7.92	60,130
3/28/2016	+3.20 / +6.88%	48.00	49.70	48.00	49.70	49.20	7.43	128,950
3/25/2016	-3.00 / -6.06%	48.90	48.90	46.20	46.50	47.14	6.95	66,570
3/24/2016	+3.00 / +6.45%	47.50	49.70	47.50	49.50	49.53	7.40	76,150
3/23/2016	+2.20 / +4.97%	45.00	47.00	45.00	46.50	46.41	6.95	11,420
3/22/2016	-0.10 / -0.23%	42.50	44.50	42.50	44.30	43.91	6.62	15,260
3/21/2016	+0.40 / +0.91%	44.50	44.50	44.40	44.40	44.45	6.63	480
3/18/2016	+2.80 / +6.80%	41.90	44.00	41.90	44.00	42.87	6.57	24,400
3/17/2016	+0.10 / +0.24%	41.10	42.60	41.10	41.20	41.11	6.16	5,790
3/16/2016	+2.60 / +6.75%	37.60	41.10	37.60	41.10	38.32	6.14	14,380
3/15/2016	+0.10 / +0.26%	38.00	38.50	37.00	38.50	37.54	5.75	2,930
3/14/2016	+0.90 / +2.40%	38.40	38.40	38.40	38.40	38.40	5.74	50
3/11/2016	-0.30 / -0.79%	37.60	40.00	37.00	37.50	37.38	5.60	2,060
3/10/2016	+0.30 / +0.80%	37.20	38.00	37.20	37.80	37.41	5.65	810
3/9/2016	0.00 / 0.00%	37.50	37.50	37.50	37.50	37.50	5.60	30

<<Previous 30 days Next 30 days>>

TNA News

14/11	TNA: Decision on delisting of stock
08/11	TNA: TNA shares likely to be delisted
21/10	TNA: Handling violations for TNA shares
21/10	TNA: TNA put into supervision status
15/10	TNA: Termination of tax management enforcement

More News

Related Companies

	Volume	Price	Change
ABR	16,500	13.45	0.37%
AMD	0	1.10	0.00%
AST	35,700	68.00	-1.16%
BSC	0	14.60	0.00%
BTT	4,400	46.00	-6.12%
CEN	450,000	2.40	0.00%
CMV	100	8.24	-1.90%
DGW	2,946,400	42.00	1.20%
FRT	569,300	130.60	1.63%
GCB	9,000	21.50	14.36%