|
|
Closing price on 9/11/2020
|
|
| Open |
15.40 |
| High |
16.50 |
| Low |
15.35 |
| Volume |
894,320 |
| Split-adjusted Price |
13.75 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2020
|
+1.00 / +6.45%
|
15.40
|
16.50
|
15.35
|
16.50
|
15.99
|
13.75
|
894,320
|
|
|
9/10/2020
|
-0.10 / -0.64%
|
15.50
|
15.55
|
15.40
|
15.50
|
15.48
|
12.92
|
156,180
|
|
|
9/9/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.54
|
13.00
|
38,410
|
|
|
9/8/2020
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.50
|
15.60
|
15.60
|
13.00
|
80,580
|
|
|
9/7/2020
|
+0.50 / +3.28%
|
15.30
|
16.00
|
15.20
|
15.75
|
15.68
|
13.13
|
944,230
|
|
|
9/4/2020
|
-0.35 / -2.24%
|
15.25
|
15.50
|
15.25
|
15.25
|
15.27
|
12.71
|
85,250
|
|
|
9/3/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.45
|
15.60
|
15.58
|
13.00
|
270,970
|
|
|
9/1/2020
|
+0.10 / +0.65%
|
15.25
|
15.60
|
15.10
|
15.60
|
15.44
|
13.00
|
670,710
|
|
|
8/31/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.39
|
12.92
|
41,250
|
|
|
8/28/2020
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.40
|
15.55
|
15.53
|
12.96
|
48,240
|
|
|
8/27/2020
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.33
|
13.00
|
923,230
|
|
|
8/26/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.35
|
15.60
|
15.50
|
13.00
|
72,890
|
|
|
8/25/2020
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.59
|
13.08
|
53,290
|
|
|
8/24/2020
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.77
|
13.17
|
272,240
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.55
|
15.90
|
15.76
|
13.25
|
116,340
|
|
|
8/20/2020
|
-1.40 / -8.09%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.68
|
13.25
|
331,400
|
|
|
8/19/2020
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.22
|
12.54
|
83,870
|
|
|
8/18/2020
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.18
|
12.54
|
124,520
|
|
|
8/17/2020
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.20
|
17.40
|
17.33
|
12.61
|
212,900
|
|
|
8/14/2020
|
-0.15 / -0.84%
|
17.85
|
17.85
|
17.40
|
17.70
|
17.67
|
12.83
|
138,420
|
|
|
8/13/2020
|
+1.15 / +6.89%
|
16.40
|
17.85
|
16.40
|
17.85
|
17.13
|
12.93
|
920,150
|
|
|
8/12/2020
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.59
|
12.10
|
318,110
|
|
|
8/11/2020
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.40
|
16.50
|
16.49
|
11.96
|
101,170
|
|
|
8/10/2020
|
+0.10 / +0.61%
|
16.45
|
16.90
|
16.30
|
16.60
|
16.61
|
12.03
|
231,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|