|
Closing price on 4/28/2009
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
480 |
| Split-adjusted Price |
1.02 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.50 / +2.86%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
1.02
|
480
|
|
|
4/27/2009
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
0.99
|
1,960
|
|
|
4/24/2009
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.30
|
17.90
|
17.90
|
1.01
|
2,330
|
|
|
4/23/2009
|
+0.60 / +3.45%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.02
|
1,050
|
|
|
4/22/2009
|
+0.80 / +4.82%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.40
|
0.99
|
3,850
|
|
|
4/21/2009
|
-0.20 / -1.19%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
0.94
|
1,300
|
|
|
4/20/2009
|
-0.80 / -4.55%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
0.95
|
5,150
|
|
|
4/17/2009
|
-0.90 / -4.86%
|
19.00
|
19.00
|
17.60
|
17.60
|
17.60
|
1.00
|
18,940
|
|
|
4/16/2009
|
0.00 / 0.00%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.50
|
1.05
|
4,200
|
|
|
4/15/2009
|
-0.80 / -4.15%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
1.05
|
1,600
|
|
|
4/14/2009
|
+0.40 / +2.12%
|
19.50
|
19.50
|
18.10
|
19.30
|
19.30
|
1.09
|
2,890
|
|
|
4/13/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.07
|
8,000
|
|
|
4/10/2009
|
+0.70 / +4.05%
|
17.70
|
18.10
|
17.70
|
18.00
|
18.00
|
1.02
|
17,670
|
|
|
4/9/2009
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.20
|
17.30
|
17.30
|
0.98
|
7,250
|
|
|
4/8/2009
|
-0.40 / -2.26%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
0.98
|
3,850
|
|
|
4/7/2009
|
+0.50 / +2.91%
|
17.20
|
17.90
|
17.10
|
17.70
|
17.70
|
1.00
|
22,510
|
|
|
4/3/2009
|
+0.40 / +2.38%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
0.97
|
9,380
|
|
|
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
|
|
|