|
Closing price on 8/2/2018
|
|
| Open |
30.00 |
| High |
30.40 |
| Low |
29.90 |
| Volume |
4,360 |
| Split-adjusted Price |
7.79 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.10 / -0.33%
|
30.00
|
30.40
|
29.90
|
30.40
|
30.05
|
7.79
|
4,360
|
|
|
8/1/2018
|
-0.10 / -0.33%
|
30.50
|
30.60
|
30.45
|
30.50
|
30.59
|
7.82
|
1,700
|
|
|
7/31/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.00
|
30.60
|
30.40
|
7.84
|
3,520
|
|
|
7/30/2018
|
+0.30 / +0.99%
|
30.85
|
30.90
|
29.80
|
30.60
|
30.24
|
7.84
|
4,630
|
|
|
7/27/2018
|
+0.40 / +1.34%
|
29.90
|
30.75
|
29.80
|
30.30
|
29.86
|
7.77
|
1,440
|
|
|
7/26/2018
|
-0.10 / -0.33%
|
30.70
|
30.70
|
29.80
|
29.90
|
29.94
|
7.67
|
1,770
|
|
|
7/25/2018
|
-0.50 / -1.64%
|
30.15
|
30.20
|
30.00
|
30.00
|
30.15
|
7.69
|
3,980
|
|
|
7/24/2018
|
-0.30 / -0.97%
|
30.80
|
30.80
|
30.20
|
30.50
|
30.53
|
7.82
|
950
|
|
|
7/23/2018
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.10
|
30.80
|
30.40
|
7.90
|
3,520
|
|
|
7/20/2018
|
+0.80 / +2.67%
|
30.60
|
31.00
|
29.70
|
30.80
|
30.16
|
7.90
|
13,430
|
|
|
7/19/2018
|
0.00 / 0.00%
|
30.95
|
30.95
|
29.90
|
30.00
|
30.04
|
7.69
|
51,536
|
|
|
7/18/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.60
|
30.00
|
30.01
|
7.69
|
14,560
|
|
|
7/17/2018
|
+0.65 / +2.21%
|
30.00
|
30.00
|
29.20
|
30.00
|
29.33
|
7.69
|
14,420
|
|
|
7/16/2018
|
0.00 / 0.00%
|
29.90
|
30.40
|
29.20
|
29.35
|
29.28
|
7.52
|
205,260
|
|
|
7/13/2018
|
-0.15 / -0.51%
|
29.95
|
29.95
|
29.30
|
29.35
|
29.36
|
7.52
|
108,890
|
|
|
7/12/2018
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.00
|
29.50
|
29.22
|
7.56
|
11,090
|
|
|
7/11/2018
|
-0.40 / -1.34%
|
30.50
|
30.50
|
29.00
|
29.50
|
29.88
|
7.56
|
2,210
|
|
|
7/10/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.05
|
29.90
|
29.49
|
7.67
|
13,360
|
|
|
7/9/2018
|
0.00 / 0.00%
|
29.60
|
30.15
|
29.50
|
29.90
|
29.70
|
7.67
|
7,070
|
|
|
7/6/2018
|
-0.05 / -0.17%
|
31.00
|
31.00
|
29.55
|
29.90
|
30.36
|
7.67
|
1,020
|
|
|
7/5/2018
|
-0.15 / -0.50%
|
31.50
|
31.50
|
29.00
|
29.95
|
29.50
|
7.68
|
4,610
|
|
|
7/4/2018
|
-0.70 / -2.27%
|
30.00
|
31.50
|
30.00
|
30.10
|
30.23
|
7.72
|
3,870
|
|
|
7/3/2018
|
-0.70 / -2.22%
|
31.50
|
31.95
|
30.50
|
30.80
|
30.88
|
7.90
|
8,000
|
|
|
7/2/2018
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.52
|
8.08
|
4,790
|
|
|
6/29/2018
|
0.00 / 0.00%
|
33.40
|
33.40
|
31.55
|
32.00
|
31.71
|
8.20
|
820
|
|
|
6/28/2018
|
-0.70 / -2.14%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.71
|
8.20
|
12,300
|
|
|
6/27/2018
|
-0.10 / -0.30%
|
31.65
|
32.90
|
31.60
|
32.70
|
32.09
|
8.38
|
2,150
|
|
|
6/26/2018
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.05
|
32.80
|
32.31
|
8.41
|
1,950
|
|
|
6/25/2018
|
-0.10 / -0.30%
|
34.25
|
34.25
|
32.90
|
32.90
|
33.58
|
8.43
|
680
|
|
|
6/22/2018
|
-0.50 / -1.49%
|
33.45
|
33.45
|
32.50
|
33.00
|
32.82
|
8.46
|
6,460
|
|
|