|
Closing price on 5/21/2020
|
|
| Open |
17.90 |
| High |
18.05 |
| Low |
17.40 |
| Volume |
405,130 |
| Split-adjusted Price |
12.72 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+1.10 / +6.49%
|
17.90
|
18.05
|
17.40
|
18.05
|
17.80
|
12.72
|
405,130
|
|
|
5/20/2020
|
+1.10 / +6.94%
|
15.90
|
16.95
|
15.90
|
16.95
|
16.75
|
11.94
|
348,230
|
|
|
5/19/2020
|
+0.15 / +0.96%
|
16.00
|
16.10
|
15.75
|
15.85
|
15.96
|
11.17
|
306,090
|
|
|
5/18/2020
|
0.00 / 0.00%
|
15.50
|
16.65
|
15.05
|
15.70
|
16.02
|
11.06
|
450,910
|
|
|
5/15/2020
|
-0.15 / -0.95%
|
15.90
|
15.95
|
15.70
|
15.70
|
15.82
|
11.06
|
109,390
|
|
|
5/14/2020
|
-0.10 / -0.63%
|
15.70
|
16.15
|
15.70
|
15.85
|
15.96
|
11.17
|
67,720
|
|
|
5/13/2020
|
-0.25 / -1.54%
|
15.75
|
16.40
|
15.50
|
15.95
|
16.02
|
11.24
|
238,740
|
|
|
5/12/2020
|
+0.80 / +5.19%
|
15.80
|
16.35
|
15.30
|
16.20
|
16.02
|
11.41
|
458,060
|
|
|
5/11/2020
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.45
|
10.85
|
12,360
|
|
|
5/8/2020
|
-0.15 / -0.97%
|
15.10
|
16.30
|
15.10
|
15.30
|
15.63
|
10.78
|
267,290
|
|
|
5/7/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.05
|
15.45
|
15.31
|
10.89
|
18,490
|
|
|
5/6/2020
|
+0.35 / +2.32%
|
15.60
|
15.60
|
15.00
|
15.45
|
15.27
|
10.89
|
42,580
|
|
|
5/5/2020
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.11
|
10.64
|
28,400
|
|
|
5/4/2020
|
-0.45 / -2.89%
|
15.00
|
16.00
|
14.90
|
15.10
|
15.46
|
10.64
|
64,220
|
|
|
4/29/2020
|
-0.05 / -0.32%
|
15.00
|
15.90
|
15.00
|
15.55
|
15.11
|
10.96
|
671,190
|
|
|
4/28/2020
|
+0.10 / +0.65%
|
15.10
|
16.15
|
14.85
|
15.60
|
15.61
|
10.99
|
818,940
|
|
|
4/27/2020
|
+0.50 / +3.33%
|
15.50
|
15.80
|
14.75
|
15.50
|
15.35
|
10.92
|
280,970
|
|
|
4/24/2020
|
+0.15 / +1.01%
|
14.85
|
15.00
|
14.60
|
15.00
|
14.97
|
10.57
|
11,960
|
|
|
4/23/2020
|
-0.05 / -0.34%
|
15.10
|
15.20
|
14.85
|
14.85
|
15.06
|
10.46
|
21,450
|
|
|
4/22/2020
|
-0.10 / -0.67%
|
14.90
|
15.35
|
14.85
|
14.90
|
14.93
|
10.50
|
16,080
|
|
|
4/21/2020
|
-0.80 / -5.06%
|
15.10
|
15.70
|
15.00
|
15.00
|
15.10
|
10.57
|
20,470
|
|
|
4/20/2020
|
+0.80 / +5.33%
|
14.80
|
16.05
|
14.75
|
15.80
|
15.25
|
11.13
|
364,380
|
|
|
4/17/2020
|
0.00 / 0.00%
|
14.80
|
15.60
|
14.75
|
15.00
|
15.24
|
10.57
|
114,860
|
|
|
4/16/2020
|
-0.80 / -5.06%
|
14.80
|
15.60
|
14.80
|
15.00
|
15.09
|
10.57
|
54,140
|
|
|
4/15/2020
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.40
|
15.80
|
15.77
|
11.13
|
473,130
|
|
|
4/14/2020
|
+0.95 / +6.19%
|
15.50
|
16.40
|
15.00
|
16.30
|
15.85
|
11.49
|
404,500
|
|
|
4/13/2020
|
+1.00 / +6.97%
|
14.15
|
15.35
|
13.80
|
15.35
|
14.69
|
10.82
|
529,860
|
|
|
4/10/2020
|
+0.15 / +1.06%
|
14.00
|
14.40
|
13.60
|
14.35
|
14.03
|
10.11
|
107,230
|
|
|
4/9/2020
|
+0.35 / +2.53%
|
14.00
|
14.50
|
13.65
|
14.20
|
14.43
|
10.01
|
67,000
|
|
|
4/8/2020
|
+0.40 / +2.97%
|
13.90
|
13.90
|
12.80
|
13.85
|
13.30
|
9.76
|
117,360
|
|
|