|
Closing price on 9/10/2009
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
19,150 |
| Split-adjusted Price |
2.12 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2009
|
-0.40 / -1.60%
|
25.00
|
25.30
|
24.60
|
24.60
|
24.60
|
2.12
|
19,150
|
|
|
9/9/2009
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.80
|
25.00
|
25.00
|
2.16
|
4,100
|
|
|
9/8/2009
|
+1.00 / +4.17%
|
24.80
|
25.00
|
24.20
|
25.00
|
25.00
|
2.16
|
10,420
|
|
|
9/7/2009
|
-1.00 / -4.00%
|
25.00
|
25.20
|
24.00
|
24.00
|
24.00
|
2.07
|
29,190
|
|
|
9/4/2009
|
-0.60 / -2.34%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.00
|
2.16
|
29,560
|
|
|
9/3/2009
|
-0.30 / -1.16%
|
25.20
|
25.60
|
25.20
|
25.60
|
25.60
|
2.21
|
27,450
|
|
|
9/1/2009
|
-0.20 / -0.77%
|
25.30
|
26.00
|
25.30
|
25.90
|
25.90
|
2.23
|
13,630
|
|
|
8/31/2009
|
+0.20 / +0.77%
|
27.00
|
27.00
|
26.10
|
26.10
|
26.10
|
2.25
|
43,640
|
|
|
8/28/2009
|
+0.90 / +3.60%
|
25.90
|
26.20
|
25.90
|
25.90
|
25.90
|
2.23
|
53,690
|
|
|
8/27/2009
|
+0.30 / +1.21%
|
24.90
|
25.00
|
24.50
|
25.00
|
25.00
|
2.16
|
19,170
|
|
|
8/26/2009
|
-0.60 / -2.37%
|
25.30
|
25.60
|
24.70
|
24.70
|
24.70
|
2.13
|
24,990
|
|
|
8/25/2009
|
-0.70 / -2.69%
|
26.00
|
26.20
|
25.30
|
25.30
|
25.30
|
2.18
|
18,780
|
|
|
8/24/2009
|
-0.20 / -0.76%
|
25.40
|
26.50
|
25.40
|
26.00
|
26.00
|
2.24
|
17,040
|
|
|
8/21/2009
|
-0.70 / -2.60%
|
26.90
|
27.00
|
26.20
|
26.20
|
26.20
|
2.26
|
35,140
|
|
|
8/20/2009
|
+0.10 / +0.37%
|
27.50
|
27.50
|
26.90
|
26.90
|
26.90
|
2.32
|
24,150
|
|
|
8/19/2009
|
+0.70 / +2.68%
|
26.90
|
26.90
|
26.50
|
26.80
|
26.80
|
2.31
|
34,520
|
|
|
8/18/2009
|
+0.10 / +0.38%
|
26.00
|
26.90
|
25.90
|
26.10
|
26.10
|
2.25
|
27,140
|
|
|
8/17/2009
|
-12.90 / -33.16%
|
26.80
|
26.80
|
26.00
|
26.00
|
26.00
|
2.24
|
72,780
|
|
|
8/14/2009
|
-1.40 / -3.47%
|
38.30
|
40.30
|
38.30
|
38.90
|
38.90
|
2.20
|
92,100
|
|
|
8/13/2009
|
+0.70 / +1.77%
|
41.50
|
41.50
|
40.00
|
40.30
|
40.30
|
2.28
|
140,960
|
|
|
8/12/2009
|
+1.80 / +4.76%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
2.24
|
171,640
|
|
|
8/11/2009
|
+1.80 / +5.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
2.14
|
71,420
|
|
|
8/10/2009
|
+1.00 / +2.86%
|
36.60
|
36.60
|
34.80
|
36.00
|
36.00
|
2.04
|
84,230
|
|
|
8/7/2009
|
-0.20 / -0.57%
|
35.70
|
36.00
|
33.70
|
35.00
|
35.00
|
1.98
|
41,650
|
|
|
8/6/2009
|
+1.50 / +4.45%
|
34.70
|
35.30
|
34.20
|
35.20
|
35.20
|
1.99
|
33,990
|
|
|
8/5/2009
|
+1.60 / +4.98%
|
32.50
|
33.70
|
32.50
|
33.70
|
33.70
|
1.91
|
23,790
|
|
|
8/4/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
31.90
|
32.10
|
32.10
|
1.82
|
49,980
|
|
|
8/3/2009
|
+1.20 / +4.08%
|
28.50
|
30.80
|
28.50
|
30.60
|
30.60
|
1.73
|
20,660
|
|
|
7/31/2009
|
+0.70 / +2.44%
|
28.80
|
29.50
|
27.80
|
29.40
|
29.40
|
1.67
|
6,080
|
|
|
7/30/2009
|
+0.30 / +1.06%
|
28.90
|
28.90
|
27.70
|
28.70
|
28.70
|
1.63
|
10,520
|
|
|