|
Closing price on 7/10/2019
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
12.95 |
| Volume |
206,060 |
| Split-adjusted Price |
9.16 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2019
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.95
|
13.00
|
13.17
|
9.16
|
206,060
|
|
|
7/9/2019
|
+0.50 / +4.07%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.51
|
9.02
|
267,550
|
|
|
7/8/2019
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
8.67
|
11,660
|
|
|
7/5/2019
|
+0.05 / +0.41%
|
12.10
|
12.20
|
12.05
|
12.20
|
12.05
|
8.60
|
15,020
|
|
|
7/4/2019
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.05
|
12.15
|
12.09
|
8.56
|
29,850
|
|
|
7/3/2019
|
-0.15 / -1.23%
|
12.10
|
12.10
|
12.00
|
12.05
|
12.06
|
8.49
|
3,870
|
|
|
7/2/2019
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
8.60
|
37,970
|
|
|
7/1/2019
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.20
|
8.53
|
2,750
|
|
|
6/28/2019
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.10
|
8.67
|
544,050
|
|
|
6/27/2019
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
8.67
|
3,060
|
|
|
6/26/2019
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.04
|
8.74
|
28,080
|
|
|
6/25/2019
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.10
|
8.46
|
865,730
|
|
|
6/24/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.81
|
2,600
|
|
|
6/21/2019
|
+0.60 / +5.04%
|
12.25
|
12.60
|
11.85
|
12.50
|
12.06
|
8.81
|
572,610
|
|
|
6/20/2019
|
-0.40 / -3.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.38
|
2,682,000
|
|
|
6/19/2019
|
+0.10 / +0.82%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.10
|
8.67
|
18,920
|
|
|
6/18/2019
|
-0.20 / -1.61%
|
12.20
|
12.20
|
11.80
|
12.20
|
11.94
|
8.60
|
57,100
|
|
|
6/17/2019
|
-0.20 / -1.59%
|
12.45
|
12.45
|
12.10
|
12.40
|
12.26
|
8.74
|
21,040
|
|
|
6/14/2019
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.49
|
8.88
|
12,330
|
|
|
6/13/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.56
|
8.88
|
4,140
|
|
|
6/12/2019
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.60
|
12.38
|
8.88
|
22,370
|
|
|
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
|
|
|