|
Closing price on 6/9/2009
|
|
| Open |
34.60 |
| High |
36.30 |
| Low |
33.00 |
| Volume |
23,540 |
| Split-adjusted Price |
2.06 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|