|
|
Closing price on 5/29/2020
|
|
| Open |
18.20 |
| High |
18.70 |
| Low |
17.90 |
| Volume |
389,630 |
| Split-adjusted Price |
13.11 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.20 / +1.09%
|
18.20
|
18.70
|
17.90
|
18.60
|
18.25
|
13.11
|
389,630
|
|
|
5/28/2020
|
-0.15 / -0.81%
|
18.55
|
18.55
|
17.90
|
18.40
|
18.25
|
12.97
|
389,480
|
|
|
5/27/2020
|
-0.45 / -2.37%
|
18.90
|
19.00
|
18.50
|
18.55
|
18.68
|
13.07
|
1,099,030
|
|
|
5/26/2020
|
+0.20 / +1.06%
|
18.60
|
19.35
|
18.40
|
19.00
|
18.93
|
13.39
|
431,150
|
|
|
5/25/2020
|
+0.30 / +1.62%
|
18.30
|
18.90
|
17.90
|
18.80
|
18.39
|
13.25
|
382,710
|
|
|
5/22/2020
|
+0.45 / +2.49%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.36
|
13.04
|
582,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|