Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2009	+0.70 / +2.58%	27.70	27.80	27.30	27.80	27.80	1.58	21,260
5/26/2009	+0.60 / +2.26%	26.50	27.10	26.50	27.10	27.10	1.54	24,900
5/25/2009	-0.20 / -0.75%	27.00	27.00	25.50	26.50	26.50	1.50	21,590
5/22/2009	+0.90 / +3.49%	27.00	27.00	25.80	26.70	26.70	1.51	50,720
5/21/2009	+1.20 / +4.88%	25.80	25.80	25.80	25.80	25.80	1.46	9,900
5/20/2009	+1.10 / +4.68%	24.60	24.60	24.60	24.60	24.60	1.39	6,850
5/19/2009	+1.10 / +4.91%	23.50	23.50	23.50	23.50	23.50	1.33	6,870
5/18/2009	+1.00 / +4.67%	22.40	22.40	22.40	22.40	22.40	1.27	10,030
5/15/2009	+1.00 / +4.90%	21.40	21.40	21.40	21.40	21.40	1.21	9,740
5/14/2009	0.00 / 0.00%	20.40	20.40	20.10	20.40	20.40	1.16	29,000
5/13/2009	+1.40 / +7.37%	19.40	20.40	19.40	20.40	20.40	1.16	6,690
5/12/2009	0.00 / 0.00%	18.10	19.00	18.10	19.00	19.00	1.08	11,770
5/11/2009	0.00 / 0.00%	19.00	19.10	19.00	19.00	19.00	1.08	5,990
5/8/2009	0.00 / 0.00%	18.50	19.00	18.50	19.00	19.00	1.08	1,630
5/7/2009	+0.30 / +1.60%	19.10	19.10	18.40	19.00	19.00	1.08	5,060
5/6/2009	+0.30 / +1.63%	18.70	18.70	18.40	18.70	18.52	1.06	3,040
5/5/2009	+0.40 / +2.22%	18.90	18.90	18.40	18.40	18.40	1.04	15,380
5/4/2009	+0.80 / +4.65%	18.00	18.00	18.00	18.00	18.00	1.02	4,710
4/29/2009	-0.80 / -4.44%	17.10	18.30	17.10	17.20	17.20	0.97	420
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

<<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	700	15.20	1.33%
AMD	0	1.10	0.00%
AST	7,800	69.30	0.43%
BSC	0	13.60	0.00%
BTT	200	42.40	-0.12%
CEN	85,300	2.30	-4.17%
CMV	4,300	8.05	-0.62%
DGW	2,950,000	43.10	-2.05%
FRT	946,000	131.80	1.54%
GCB	9,200	16.50	10.00%