|
|
Closing price on 8/7/2020
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
239,760 |
| Split-adjusted Price |
11.96 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2020
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.19
|
11.96
|
239,760
|
|
|
8/6/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.95
|
16.30
|
16.14
|
11.81
|
227,650
|
|
|
8/5/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.30
|
16.14
|
11.81
|
377,690
|
|
|
8/4/2020
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.14
|
11.81
|
273,150
|
|
|
8/3/2020
|
-0.30 / -1.84%
|
16.20
|
16.40
|
16.00
|
16.00
|
16.14
|
11.59
|
329,030
|
|
|
7/31/2020
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.70
|
16.30
|
16.03
|
11.81
|
1,091,570
|
|
|
7/30/2020
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.27
|
11.81
|
93,840
|
|
|
7/29/2020
|
-0.40 / -2.37%
|
16.50
|
16.50
|
15.90
|
16.50
|
16.31
|
11.96
|
214,790
|
|
|
7/28/2020
|
+0.60 / +3.68%
|
16.30
|
16.90
|
15.95
|
16.90
|
16.49
|
12.25
|
391,300
|
|
|
7/27/2020
|
-1.10 / -6.32%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.49
|
11.81
|
244,820
|
|
|
7/24/2020
|
-0.05 / -0.29%
|
17.45
|
17.50
|
16.90
|
17.40
|
17.27
|
12.61
|
161,050
|
|
|
7/23/2020
|
-0.25 / -1.41%
|
17.70
|
17.70
|
17.30
|
17.45
|
17.42
|
12.64
|
74,460
|
|
|
7/22/2020
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.66
|
12.83
|
45,190
|
|
|
7/21/2020
|
-0.05 / -0.28%
|
17.70
|
17.80
|
17.50
|
17.75
|
17.67
|
12.86
|
63,790
|
|
|
7/20/2020
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.65
|
17.80
|
17.80
|
12.90
|
63,950
|
|
|
7/17/2020
|
0.00 / 0.00%
|
18.00
|
18.05
|
17.70
|
18.00
|
17.91
|
13.04
|
62,090
|
|
|
7/16/2020
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.96
|
13.04
|
143,570
|
|
|
7/15/2020
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.72
|
13.04
|
1,161,970
|
|
|
7/14/2020
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.36
|
12.61
|
246,840
|
|
|
7/13/2020
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.35
|
17.60
|
17.50
|
12.75
|
107,580
|
|
|
7/10/2020
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.69
|
12.75
|
291,970
|
|
|
7/9/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.75
|
18.10
|
18.01
|
13.12
|
34,640
|
|
|
7/8/2020
|
0.00 / 0.00%
|
17.50
|
18.30
|
17.40
|
18.10
|
17.88
|
13.12
|
406,280
|
|
|
7/7/2020
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.04
|
12.75
|
67,170
|
|
|
7/6/2020
|
+0.40 / +2.27%
|
17.60
|
18.05
|
17.50
|
18.05
|
17.79
|
12.72
|
418,560
|
|
|
7/3/2020
|
-0.05 / -0.28%
|
17.60
|
17.70
|
17.30
|
17.65
|
17.50
|
12.44
|
169,890
|
|
|
7/2/2020
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.60
|
12.47
|
33,920
|
|
|
7/1/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.46
|
12.40
|
29,840
|
|
|
6/30/2020
|
+0.15 / +0.86%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.33
|
12.33
|
1,268,020
|
|
|
6/29/2020
|
-0.15 / -0.86%
|
17.50
|
17.50
|
16.40
|
17.35
|
16.97
|
12.23
|
127,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|