|
Closing price on 7/9/2012
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
2,370 |
| Split-adjusted Price |
1.70 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2012
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.70
|
1.70
|
2,370
|
|
|
7/6/2012
|
+0.20 / +1.28%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.71
|
60
|
|
|
7/5/2012
|
-0.40 / -2.50%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.60
|
1.69
|
110
|
|
|
7/4/2012
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
1.73
|
640
|
|
|
7/3/2012
|
+0.70 / +4.40%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.60
|
1.80
|
11,480
|
|
|
7/2/2012
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
1.72
|
850
|
|
|
6/29/2012
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.60
|
15.90
|
15.90
|
1.72
|
980
|
|
|
6/28/2012
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.70
|
15.80
|
15.80
|
1.71
|
2,170
|
|
|
6/27/2012
|
-0.70 / -4.09%
|
17.00
|
17.90
|
16.40
|
16.40
|
16.40
|
1.77
|
600
|
|
|
6/26/2012
|
-0.80 / -4.47%
|
17.10
|
18.60
|
17.10
|
17.10
|
17.10
|
1.85
|
1,540
|
|
|
6/25/2012
|
-0.90 / -4.79%
|
17.90
|
19.00
|
17.90
|
17.90
|
17.90
|
1.94
|
1,470
|
|
|
6/22/2012
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.03
|
450
|
|
|
6/21/2012
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
2.13
|
310
|
|
|
6/20/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
10
|
|
|
6/19/2012
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
30
|
|
|
6/18/2012
|
+0.10 / +0.51%
|
18.80
|
19.80
|
18.80
|
19.80
|
19.80
|
2.14
|
20
|
|
|
6/15/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
20,000
|
|
|
6/14/2012
|
+0.30 / +1.55%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
10
|
|
|
6/13/2012
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
2.10
|
10
|
|
|
6/12/2012
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.06
|
10
|
|
|
6/11/2012
|
0.00 / 0.00%
|
19.00
|
19.80
|
18.90
|
19.80
|
19.80
|
2.14
|
1,010
|
|
|
6/8/2012
|
0.00 / 0.00%
|
18.90
|
20.40
|
18.90
|
19.80
|
19.80
|
2.14
|
1,910
|
|
|
6/7/2012
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.14
|
10
|
|
|
6/6/2012
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
2.12
|
20,010
|
|
|
6/5/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
0
|
|
|
6/4/2012
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
0
|
|
|
6/1/2012
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.13
|
10
|
|
|
5/31/2012
|
-0.30 / -1.52%
|
18.90
|
19.50
|
18.90
|
19.50
|
19.50
|
2.11
|
30,680
|
|
|
5/30/2012
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
2.14
|
110
|
|
|
5/29/2012
|
-0.40 / -2.00%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
2.12
|
1,110
|
|
|