Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2009	+0.80 / +2.90%	28.00	28.80	27.40	28.40	28.40	1.61	10,710
7/28/2009	-1.10 / -3.83%	28.80	28.80	27.30	27.60	27.60	1.56	4,390
7/27/2009	0.00 / 0.00%	28.70	29.60	28.00	28.70	28.70	1.63	8,320
7/24/2009	+1.30 / +4.74%	28.60	28.70	28.60	28.70	28.70	1.63	4,240
7/23/2009	+0.90 / +3.40%	27.30	27.40	27.00	27.40	27.40	1.55	1,080
7/22/2009	+0.10 / +0.38%	27.30	27.50	25.60	26.50	26.50	1.50	8,190
7/21/2009	+1.20 / +4.76%	26.30	26.40	25.00	26.40	26.40	1.50	5,310
7/20/2009	-1.30 / -4.91%	27.30	27.30	25.20	25.20	25.20	1.43	6,300
7/17/2009	-1.00 / -3.64%	27.50	27.50	26.50	26.50	26.50	1.50	11,340
7/16/2009	-0.20 / -0.72%	26.80	28.00	26.80	27.50	27.50	1.56	25,090
7/15/2009	+0.10 / +0.36%	27.00	27.80	27.00	27.70	27.70	1.57	5,950
7/14/2009	-1.40 / -4.83%	28.10	29.50	27.60	27.60	27.60	1.56	2,710
7/13/2009	-0.90 / -3.01%	29.90	29.90	29.00	29.00	29.00	1.64	230
7/10/2009	+0.50 / +1.70%	30.50	30.50	29.90	29.90	29.90	1.69	260
7/9/2009	+0.20 / +0.68%	29.90	29.90	29.20	29.40	29.40	1.67	1,250
7/8/2009	+0.20 / +0.69%	29.00	29.20	29.00	29.20	29.20	1.65	3,820
7/7/2009	-1.30 / -4.29%	29.40	30.90	29.00	29.00	29.00	1.64	5,920
7/6/2009	+1.40 / +4.84%	29.60	30.30	29.60	30.30	30.30	1.72	4,930
7/3/2009	-0.10 / -0.34%	27.60	29.80	27.60	28.90	28.90	1.64	7,960
7/2/2009	+1.30 / +4.69%	27.70	29.00	26.40	29.00	29.00	1.64	3,840
7/1/2009	-1.40 / -4.81%	27.80	27.90	27.70	27.70	27.70	1.57	4,800
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

<<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%