|
Closing price on 7/7/2017
|
|
| Open |
48.00 |
| High |
48.20 |
| Low |
47.00 |
| Volume |
48,470 |
| Split-adjusted Price |
11.33 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2017
|
-1.40 / -2.89%
|
48.00
|
48.20
|
47.00
|
47.10
|
47.37
|
11.33
|
48,470
|
|
|
7/6/2017
|
-0.30 / -0.61%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.34
|
11.67
|
64,630
|
|
|
7/5/2017
|
+1.50 / +3.17%
|
47.30
|
49.40
|
47.30
|
48.80
|
48.86
|
11.74
|
114,580
|
|
|
7/4/2017
|
0.00 / 0.00%
|
47.40
|
47.60
|
46.50
|
47.30
|
46.94
|
11.38
|
42,100
|
|
|
7/3/2017
|
+2.30 / +5.11%
|
45.50
|
47.30
|
45.50
|
47.30
|
46.60
|
11.38
|
103,130
|
|
|
6/30/2017
|
+1.00 / +2.27%
|
44.00
|
45.10
|
44.00
|
45.00
|
44.75
|
10.82
|
50,080
|
|
|
6/29/2017
|
0.00 / 0.00%
|
44.00
|
44.40
|
44.00
|
44.00
|
44.14
|
10.58
|
11,870
|
|
|
6/28/2017
|
0.00 / 0.00%
|
44.00
|
44.50
|
44.00
|
44.00
|
44.22
|
10.58
|
8,570
|
|
|
6/27/2017
|
0.00 / 0.00%
|
43.90
|
44.30
|
43.70
|
44.00
|
43.90
|
10.58
|
36,830
|
|
|
6/26/2017
|
-0.40 / -0.90%
|
44.40
|
44.40
|
43.70
|
44.00
|
44.12
|
10.58
|
19,130
|
|
|
6/23/2017
|
-0.30 / -0.67%
|
44.70
|
44.70
|
43.90
|
44.40
|
44.15
|
10.68
|
7,520
|
|
|
6/22/2017
|
+0.10 / +0.22%
|
44.50
|
44.70
|
44.20
|
44.70
|
44.38
|
10.75
|
6,670
|
|
|
6/21/2017
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.00
|
44.60
|
44.35
|
10.73
|
22,460
|
|
|
6/20/2017
|
-0.10 / -0.22%
|
45.00
|
45.30
|
44.50
|
45.00
|
44.89
|
10.82
|
8,800
|
|
|
6/19/2017
|
+0.30 / +0.67%
|
45.50
|
45.50
|
44.25
|
45.10
|
44.82
|
10.85
|
20,190
|
|
|
6/16/2017
|
+0.60 / +1.36%
|
44.20
|
45.50
|
43.90
|
44.80
|
44.58
|
10.78
|
31,990
|
|
|
6/15/2017
|
+0.20 / +0.45%
|
43.80
|
44.40
|
43.80
|
44.20
|
44.00
|
10.63
|
24,980
|
|
|
6/14/2017
|
-0.45 / -1.01%
|
44.40
|
44.40
|
44.00
|
44.00
|
44.08
|
10.58
|
11,570
|
|
|
6/13/2017
|
-0.15 / -0.34%
|
44.10
|
44.60
|
44.00
|
44.45
|
44.19
|
10.69
|
11,360
|
|
|
6/12/2017
|
-0.40 / -0.89%
|
45.00
|
45.00
|
44.15
|
44.60
|
44.40
|
10.73
|
10,990
|
|
|
6/9/2017
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.75
|
10.82
|
26,550
|
|
|
6/8/2017
|
+0.60 / +1.38%
|
43.50
|
44.00
|
42.50
|
44.00
|
43.45
|
10.58
|
17,720
|
|
|
6/7/2017
|
-0.60 / -1.36%
|
43.90
|
44.00
|
42.00
|
43.40
|
43.00
|
10.44
|
44,160
|
|
|
6/6/2017
|
-0.10 / -0.23%
|
43.90
|
44.40
|
43.70
|
44.00
|
43.88
|
10.58
|
23,270
|
|
|
6/5/2017
|
-0.10 / -0.23%
|
44.70
|
44.70
|
43.90
|
44.10
|
44.10
|
10.61
|
9,750
|
|
|
6/2/2017
|
+0.20 / +0.45%
|
43.90
|
44.50
|
43.90
|
44.20
|
44.11
|
10.63
|
22,670
|
|
|
6/1/2017
|
-0.20 / -0.45%
|
44.50
|
44.50
|
43.70
|
44.00
|
44.07
|
10.58
|
13,230
|
|
|
5/31/2017
|
-0.90 / -2.00%
|
45.10
|
45.10
|
44.20
|
44.20
|
44.30
|
10.63
|
11,940
|
|
|
5/30/2017
|
-0.80 / -1.74%
|
46.35
|
46.35
|
44.00
|
45.10
|
44.76
|
10.85
|
16,130
|
|
|
5/29/2017
|
-8.60 / -15.78%
|
46.00
|
46.70
|
44.40
|
45.90
|
45.99
|
11.04
|
11,460
|
|
|