|
Closing price on 6/11/2019
|
|
| Open |
12.30 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
799,013 |
| Split-adjusted Price |
8.95 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2019
|
+0.15 / +1.20%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.97
|
8.95
|
799,013
|
|
|
6/10/2019
|
-0.05 / -0.40%
|
12.45
|
12.55
|
12.35
|
12.55
|
12.47
|
8.84
|
18,680
|
|
|
6/7/2019
|
+0.35 / +2.86%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.40
|
8.88
|
308,230
|
|
|
6/6/2019
|
-0.05 / -0.41%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.28
|
8.63
|
17,270
|
|
|
6/5/2019
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.23
|
8.67
|
27,390
|
|
|
6/4/2019
|
+0.20 / +1.67%
|
12.05
|
12.20
|
12.00
|
12.20
|
12.09
|
8.60
|
67,600
|
|
|
6/3/2019
|
+0.30 / +2.56%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.86
|
8.46
|
51,100
|
|
|
5/31/2019
|
-0.25 / -2.09%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.71
|
8.24
|
5,720
|
|
|
5/30/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.30
|
11.95
|
11.65
|
8.42
|
30,290
|
|
|
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
|
|
|