|
Closing price on 8/20/2018
|
|
| Open |
32.50 |
| High |
33.00 |
| Low |
32.30 |
| Volume |
2,800 |
| Split-adjusted Price |
8.46 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.30
|
33.00
|
32.50
|
8.46
|
2,800
|
|
|
8/17/2018
|
-1.30 / -3.85%
|
33.70
|
33.70
|
32.50
|
32.50
|
32.67
|
8.33
|
1,010
|
|
|
8/16/2018
|
-0.20 / -0.59%
|
32.00
|
34.00
|
32.00
|
33.80
|
32.95
|
8.67
|
470
|
|
|
8/15/2018
|
+1.50 / +4.62%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.50
|
8.72
|
940
|
|
|
8/14/2018
|
+1.05 / +3.34%
|
31.80
|
32.50
|
31.45
|
32.50
|
32.06
|
8.33
|
860
|
|
|
8/13/2018
|
+0.45 / +1.45%
|
31.00
|
31.45
|
30.60
|
31.45
|
30.94
|
8.06
|
1,810
|
|
|
8/10/2018
|
+0.30 / +0.98%
|
30.30
|
31.00
|
30.30
|
31.00
|
30.66
|
7.95
|
8,840
|
|
|
8/9/2018
|
-0.25 / -0.81%
|
30.90
|
30.90
|
30.70
|
30.70
|
30.80
|
7.87
|
540
|
|
|
8/8/2018
|
+0.45 / +1.48%
|
30.80
|
31.00
|
30.55
|
30.95
|
30.67
|
7.93
|
1,630
|
|
|
8/7/2018
|
-0.30 / -0.97%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.40
|
7.82
|
180
|
|
|
8/6/2018
|
+0.45 / +1.48%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.90
|
20
|
|
|
8/3/2018
|
-0.05 / -0.16%
|
30.00
|
30.40
|
29.80
|
30.35
|
29.96
|
7.78
|
4,640
|
|
|
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
|
|
|