Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2019	-1.60 / -11.81%	11.60	12.40	11.60	11.95	11.99	8.42	18,180
5/28/2019	+0.35 / +2.65%	13.70	13.70	13.30	13.55	13.36	8.30	2,770
5/27/2019	-0.50 / -3.65%	13.50	13.50	13.20	13.20	13.35	8.09	7,460
5/24/2019	+0.20 / +1.48%	13.85	13.85	13.40	13.70	13.75	8.39	3,710
5/23/2019	+0.10 / +0.75%	14.00	14.00	13.10	13.50	13.42	8.27	7,450
5/22/2019	0.00 / 0.00%	13.65	13.70	13.10	13.40	13.28	8.21	10,240
5/21/2019	-0.10 / -0.74%	13.50	13.50	13.30	13.40	13.43	8.21	2,280
5/20/2019	0.00 / 0.00%	13.80	13.85	13.50	13.50	13.51	8.27	1,850
5/17/2019	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	8.27	50
5/16/2019	-0.10 / -0.74%	13.05	13.80	13.05	13.50	13.35	8.27	480
5/15/2019	+0.40 / +3.03%	13.50	13.80	13.10	13.60	13.56	8.33	7,080
5/14/2019	-0.60 / -4.35%	13.00	13.30	13.00	13.20	13.18	8.09	16,310
5/13/2019	+0.50 / +3.76%	13.80	14.10	13.80	13.80	13.82	8.46	6,080
5/10/2019	-0.10 / -0.75%	13.70	13.70	13.00	13.30	13.25	8.15	7,850
5/9/2019	+0.20 / +1.52%	13.80	13.80	12.75	13.40	12.83	8.21	4,520
5/8/2019	+0.25 / +1.93%	12.95	13.55	12.70	13.20	13.06	8.09	799,607
5/7/2019	-0.05 / -0.38%	12.70	13.00	12.70	12.95	12.70	7.93	6,770
5/6/2019	-0.40 / -2.99%	13.00	13.40	12.70	13.00	12.86	7.97	31,570
5/3/2019	+0.05 / +0.37%	13.10	13.40	12.60	13.40	13.16	8.21	19,230
5/2/2019	-0.60 / -4.30%	13.50	13.50	13.30	13.35	13.44	8.18	49,540
4/26/2019	0.00 / 0.00%	13.40	13.95	13.40	13.95	13.68	8.55	50
4/25/2019	-0.05 / -0.36%	13.60	14.00	13.40	13.95	13.68	8.55	23,170
4/24/2019	+0.20 / +1.45%	14.00	14.00	14.00	14.00	14.00	8.58	1,050
4/23/2019	+0.20 / +1.47%	13.20	14.00	13.10	13.80	13.69	8.46	27,320
4/22/2019	-0.15 / -1.09%	13.60	13.70	13.60	13.60	13.63	8.33	2,080
4/19/2019	-0.05 / -0.36%	13.80	13.80	13.40	13.75	13.46	8.42	14,790
4/18/2019	-0.20 / -1.43%	13.50	13.80	13.50	13.80	13.65	8.46	4,030
4/17/2019	+0.20 / +1.45%	13.75	14.25	13.70	14.00	13.82	8.58	5,210
4/16/2019	0.00 / 0.00%	14.30	14.30	13.80	13.80	14.05	8.46	3,350
4/12/2019	0.00 / 0.00%	13.80	13.85	13.50	13.80	13.63	8.46	6,310

<<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	200	13.35	-3.26%
AMD	0	1.10	0.00%
AST	14,300	67.00	-0.89%
BSC	0	14.60	0.00%
BTT	400	49.20	0.00%
CEN	0	2.40	0.00%
CMV	0	8.00	0.00%
DGW	1,070,800	44.40	-1.22%
FRT	167,000	136.10	-1.45%
GCB	0	18.80	0.00%