|
Closing price on 8/25/2008
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
8,610 |
| Split-adjusted Price |
1.27 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.27
|
8,610
|
|
|
8/22/2008
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.50
|
22.00
|
22.00
|
1.21
|
6,280
|
|
|
8/21/2008
|
-1.10 / -4.76%
|
22.00
|
24.20
|
22.00
|
22.00
|
22.00
|
1.21
|
3,300
|
|
|
8/20/2008
|
-1.20 / -4.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.27
|
3,060
|
|
|
8/19/2008
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
1.34
|
9,420
|
|
|
8/18/2008
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.50
|
1.40
|
5,910
|
|
|
8/15/2008
|
+0.70 / +2.97%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.34
|
4,890
|
|
|
8/14/2008
|
+0.60 / +2.61%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
1.30
|
3,860
|
|
|
8/13/2008
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
1.26
|
4,400
|
|
|
8/12/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.20
|
22.40
|
22.40
|
1.23
|
13,370
|
|
|
8/11/2008
|
+0.60 / +2.83%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
1.20
|
15,970
|
|
|
8/8/2008
|
+0.60 / +2.91%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.17
|
11,680
|
|
|
8/7/2008
|
+0.60 / +3.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
1.13
|
10,600
|
|
|
8/6/2008
|
+0.50 / +2.56%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
1.10
|
9,720
|
|
|
8/5/2008
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
1.07
|
16,900
|
|
|
8/4/2008
|
-0.50 / -2.43%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.10
|
1.11
|
12,360
|
|
|
8/1/2008
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.20
|
20.60
|
20.60
|
1.13
|
14,010
|
|
|
7/31/2008
|
+0.60 / +3.00%
|
19.50
|
20.60
|
19.50
|
20.60
|
20.60
|
1.13
|
25,890
|
|
|
7/30/2008
|
-0.40 / -1.96%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
1.10
|
15,880
|
|
|
7/29/2008
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1.12
|
3,800
|
|
|
7/28/2008
|
+0.50 / +2.58%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.90
|
1.09
|
9,860
|
|
|
7/25/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.07
|
6,240
|
|
|
7/24/2008
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
1.09
|
5,720
|
|
|
7/23/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.13
|
20
|
|
|
7/22/2008
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1.16
|
0
|
|
|
7/21/2008
|
-0.60 / -2.76%
|
21.70
|
21.70
|
21.10
|
21.10
|
21.10
|
1.16
|
3,100
|
|
|
7/18/2008
|
-0.60 / -2.69%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1.19
|
7,650
|
|
|
7/17/2008
|
+0.60 / +2.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
1.23
|
18,510
|
|
|
7/16/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
20.50
|
21.70
|
21.70
|
1.19
|
33,200
|
|
|
7/15/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.16
|
2,240
|
|
|