Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2009	-1.50 / -4.90%	30.20	31.80	29.10	29.10	29.10	1.65	17,870
6/29/2009	-1.40 / -4.38%	33.60	33.60	30.60	30.60	30.60	1.73	2,240
6/26/2009	+0.40 / +1.27%	32.40	32.40	31.70	32.00	32.00	1.81	1,130
6/25/2009	+0.30 / +0.96%	29.90	32.00	29.90	31.60	31.60	1.79	8,700
6/24/2009	+1.40 / +4.68%	29.00	31.30	29.00	31.30	31.30	1.77	11,760
6/23/2009	-1.50 / -4.78%	29.90	29.90	29.90	29.90	29.90	1.69	2,220
6/22/2009	-1.60 / -4.85%	33.60	33.60	31.40	31.40	31.40	1.78	6,600
6/19/2009	-0.40 / -1.20%	32.50	33.50	32.50	33.00	33.00	1.87	9,070
6/18/2009	-0.40 / -1.18%	33.80	35.30	33.40	33.40	33.40	1.89	9,650
6/17/2009	-0.80 / -2.31%	32.90	34.00	32.90	33.80	33.80	1.92	27,920
6/16/2009	-1.60 / -4.42%	34.60	35.80	34.40	34.60	34.60	1.96	14,210
6/15/2009	+1.00 / +2.84%	35.50	36.20	35.00	36.20	36.20	2.05	25,910
6/12/2009	-1.00 / -2.76%	37.90	37.90	35.00	35.20	35.20	1.99	28,470
6/11/2009	+1.70 / +4.93%	36.20	36.20	36.00	36.20	36.20	2.05	122,920
6/10/2009	-1.80 / -4.96%	34.60	36.00	34.50	34.50	34.50	1.95	21,610
6/9/2009	+1.70 / +4.91%	34.60	36.30	33.00	36.30	36.30	2.06	23,540
6/8/2009	+1.60 / +4.85%	34.60	34.60	34.00	34.60	34.60	1.96	35,370
6/5/2009	+1.50 / +4.76%	33.00	33.00	33.00	33.00	33.00	1.87	8,500
6/4/2009	+1.50 / +5.00%	31.00	31.50	30.90	31.50	31.50	1.78	19,050
6/3/2009	+0.90 / +3.09%	29.90	30.00	28.90	30.00	30.00	1.70	13,070
6/2/2009	+1.30 / +4.68%	29.10	29.10	29.10	29.10	29.10	1.65	24,540
6/1/2009	-0.90 / -3.14%	28.70	29.20	27.80	27.80	27.80	1.58	13,750
5/29/2009	+0.80 / +2.87%	28.20	28.70	28.00	28.70	28.70	1.63	38,760
5/28/2009	+0.10 / +0.36%	27.80	28.00	26.50	27.90	27.90	1.58	16,670
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

<<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%