|
Closing price on 8/11/2017
|
|
| Open |
43.00 |
| High |
43.20 |
| Low |
42.50 |
| Volume |
97,900 |
| Split-adjusted Price |
10.39 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-0.30 / -0.69%
|
43.00
|
43.20
|
42.50
|
43.20
|
42.78
|
10.39
|
97,900
|
|
|
8/10/2017
|
+0.50 / +1.16%
|
43.50
|
43.50
|
42.40
|
43.50
|
42.76
|
10.46
|
97,600
|
|
|
8/9/2017
|
+0.30 / +0.70%
|
42.60
|
43.90
|
42.20
|
43.00
|
42.70
|
10.34
|
104,240
|
|
|
8/8/2017
|
-0.65 / -1.50%
|
43.00
|
44.20
|
42.50
|
42.70
|
42.73
|
10.27
|
126,180
|
|
|
8/7/2017
|
0.00 / 0.00%
|
42.65
|
43.35
|
42.65
|
43.35
|
42.90
|
10.43
|
110,140
|
|
|
8/4/2017
|
+0.25 / +0.58%
|
43.00
|
43.50
|
42.95
|
43.35
|
43.07
|
10.43
|
107,740
|
|
|
8/3/2017
|
-0.60 / -1.37%
|
43.30
|
43.90
|
42.90
|
43.10
|
43.06
|
10.37
|
114,480
|
|
|
8/2/2017
|
-0.40 / -0.91%
|
44.00
|
44.10
|
43.00
|
43.70
|
43.41
|
10.51
|
136,900
|
|
|
8/1/2017
|
-1.10 / -2.43%
|
44.20
|
45.00
|
43.60
|
44.10
|
44.04
|
10.61
|
125,810
|
|
|
7/31/2017
|
+0.70 / +1.57%
|
45.50
|
46.00
|
43.90
|
45.20
|
44.18
|
10.87
|
137,600
|
|
|
7/28/2017
|
-0.70 / -1.55%
|
44.25
|
46.00
|
44.25
|
44.50
|
44.47
|
10.70
|
112,420
|
|
|
7/27/2017
|
+0.20 / +0.44%
|
45.80
|
45.80
|
44.65
|
45.20
|
45.06
|
10.87
|
94,660
|
|
|
7/26/2017
|
-0.60 / -1.32%
|
45.90
|
45.90
|
44.80
|
45.00
|
44.95
|
10.82
|
97,030
|
|
|
7/25/2017
|
+0.20 / +0.44%
|
44.15
|
46.90
|
44.15
|
45.60
|
45.58
|
10.97
|
92,940
|
|
|
7/24/2017
|
-0.20 / -0.44%
|
45.70
|
45.70
|
44.50
|
45.40
|
44.62
|
10.92
|
95,200
|
|
|
7/21/2017
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.00
|
45.60
|
45.63
|
10.97
|
94,120
|
|
|
7/20/2017
|
-0.40 / -0.87%
|
46.00
|
46.00
|
44.60
|
45.60
|
45.17
|
10.97
|
93,210
|
|
|
7/19/2017
|
+0.30 / +0.66%
|
46.40
|
46.45
|
45.60
|
46.00
|
45.80
|
11.06
|
105,460
|
|
|
7/18/2017
|
-1.30 / -2.77%
|
45.40
|
46.80
|
45.30
|
45.70
|
45.67
|
10.99
|
146,010
|
|
|
7/17/2017
|
+0.20 / +0.43%
|
47.00
|
47.80
|
46.00
|
47.00
|
46.13
|
11.31
|
201,100
|
|
|
7/14/2017
|
+0.50 / +1.08%
|
47.00
|
47.00
|
46.00
|
46.80
|
46.53
|
11.26
|
207,930
|
|
|
7/13/2017
|
+1.20 / +2.66%
|
45.20
|
47.00
|
44.40
|
46.30
|
45.38
|
11.14
|
242,050
|
|
|
7/12/2017
|
-0.60 / -1.31%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.57
|
10.85
|
24,970
|
|
|
7/11/2017
|
+0.60 / +1.33%
|
45.00
|
45.90
|
44.60
|
45.70
|
45.20
|
10.99
|
24,870
|
|
|
7/10/2017
|
-2.00 / -4.25%
|
47.00
|
47.00
|
45.00
|
45.10
|
45.61
|
10.85
|
72,700
|
|
|
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
|
|
|