|
Closing price on 4/29/2010
|
|
| Open |
45.20 |
| High |
45.40 |
| Low |
44.00 |
| Volume |
171,640 |
| Split-adjusted Price |
4.08 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+2.10 / +4.85%
|
45.20
|
45.40
|
44.00
|
45.40
|
45.40
|
4.08
|
171,640
|
|
|
4/28/2010
|
+2.00 / +4.84%
|
43.00
|
43.30
|
41.30
|
43.30
|
43.30
|
3.89
|
115,590
|
|
|
4/27/2010
|
+1.90 / +4.82%
|
40.00
|
41.30
|
40.00
|
41.30
|
41.30
|
3.71
|
110,920
|
|
|
4/26/2010
|
-0.10 / -0.25%
|
39.10
|
39.80
|
38.20
|
39.40
|
39.40
|
3.54
|
114,110
|
|
|
4/22/2010
|
-1.00 / -2.47%
|
42.00
|
42.00
|
38.60
|
39.50
|
39.50
|
3.55
|
247,090
|
|
|
4/21/2010
|
-0.30 / -0.74%
|
42.80
|
42.80
|
40.00
|
40.50
|
40.50
|
3.64
|
308,980
|
|
|
4/20/2010
|
+1.90 / +4.88%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
3.67
|
78,320
|
|
|
4/19/2010
|
+1.80 / +4.85%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
3.50
|
138,370
|
|
|
4/16/2010
|
+1.70 / +4.80%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
3.34
|
39,920
|
|
|
4/15/2010
|
+1.60 / +4.73%
|
35.40
|
35.40
|
35.20
|
35.40
|
35.40
|
3.18
|
159,860
|
|
|
4/14/2010
|
+1.60 / +4.97%
|
33.80
|
33.80
|
32.20
|
33.80
|
33.80
|
3.04
|
124,610
|
|
|
4/13/2010
|
+1.00 / +3.21%
|
32.20
|
32.20
|
31.60
|
32.20
|
32.20
|
2.90
|
100,580
|
|
|
4/12/2010
|
+1.40 / +4.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
2.76
|
170,440
|
|
|
4/9/2010
|
+1.40 / +4.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
2.64
|
215,570
|
|
|
4/8/2010
|
+1.30 / +4.80%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
2.51
|
37,160
|
|
|
4/7/2010
|
+1.20 / +4.63%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
2.40
|
59,100
|
|
|
4/6/2010
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
2.29
|
11,700
|
|
|
4/5/2010
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.19
|
13,920
|
|
|
4/2/2010
|
+1.10 / +4.89%
|
22.50
|
23.60
|
22.40
|
23.60
|
23.60
|
2.09
|
159,130
|
|
|
4/1/2010
|
0.00 / 0.00%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.50
|
1.99
|
18,290
|
|
|
3/31/2010
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.50
|
22.50
|
1.99
|
57,290
|
|
|
3/30/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.99
|
39,900
|
|
|
3/29/2010
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
1.90
|
62,700
|
|
|
3/26/2010
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
1.81
|
17,620
|
|
|
3/25/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.20
|
20.40
|
20.40
|
1.81
|
14,170
|
|
|
3/24/2010
|
+0.60 / +2.94%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
1.86
|
11,350
|
|
|
3/23/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
1.81
|
9,950
|
|
|
3/22/2010
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
1.86
|
6,510
|
|
|
3/19/2010
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.60
|
1.82
|
17,480
|
|
|
3/18/2010
|
+0.90 / +4.62%
|
20.20
|
20.40
|
19.50
|
20.40
|
20.40
|
1.81
|
14,230
|
|
|