Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2019	+0.35 / +2.79%	12.55	12.90	12.50	12.90	12.65	9.09	1,309,830
9/11/2019	-0.35 / -2.71%	12.70	12.75	12.45	12.55	12.57	8.84	822,950
9/10/2019	-0.30 / -2.27%	13.10	13.10	12.75	12.90	12.94	9.09	509,460
9/9/2019	-0.10 / -0.75%	13.00	13.20	12.80	13.20	12.97	9.30	733,640
9/6/2019	-0.10 / -0.75%	13.40	13.40	12.90	13.30	13.14	9.37	282,580
9/5/2019	-0.40 / -2.90%	13.80	13.80	13.20	13.40	13.45	9.44	232,720
9/4/2019	+0.10 / +0.73%	13.65	13.80	12.95	13.80	13.34	9.72	501,000
9/3/2019	0.00 / 0.00%	13.70	14.00	13.40	13.70	13.68	9.65	1,062,835
8/30/2019	-0.35 / -2.49%	14.05	14.20	13.60	13.70	13.73	9.65	155,810
8/29/2019	+0.15 / +1.08%	14.00	14.45	14.00	14.05	14.22	9.90	536,840
8/28/2019	+0.90 / +6.92%	13.00	13.90	12.80	13.90	13.40	9.79	2,262,195
8/27/2019	-0.15 / -1.14%	13.20	13.20	12.80	13.00	13.03	9.16	991,990
8/26/2019	+0.05 / +0.38%	13.00	13.30	12.90	13.15	13.01	9.27	261,280
8/23/2019	+0.05 / +0.38%	13.05	13.15	12.90	13.10	13.02	9.23	46,300
8/22/2019	+0.25 / +1.95%	13.00	13.20	12.70	13.05	12.97	9.20	89,260
8/21/2019	+0.10 / +0.79%	12.50	13.00	12.50	12.80	12.96	9.02	37,110
8/20/2019	-0.10 / -0.78%	12.90	12.90	12.70	12.70	12.88	8.95	20,490
8/19/2019	+0.15 / +1.19%	12.80	12.80	12.55	12.80	12.68	9.02	14,120
8/16/2019	+0.05 / +0.40%	12.70	13.00	12.65	12.65	12.70	8.91	58,800
8/15/2019	+0.05 / +0.40%	12.80	12.80	12.55	12.60	12.56	8.88	17,350
8/14/2019	0.00 / 0.00%	13.00	13.00	12.55	12.55	12.67	8.84	4,420
8/13/2019	-0.15 / -1.18%	12.70	12.70	12.55	12.55	12.57	8.84	7,000
8/12/2019	0.00 / 0.00%	12.70	12.70	12.50	12.70	12.60	8.95	12,140
8/9/2019	0.00 / 0.00%	12.55	12.70	12.50	12.70	12.51	8.95	22,150
8/8/2019	0.00 / 0.00%	12.40	12.70	12.40	12.70	12.55	8.95	2,280
8/7/2019	0.00 / 0.00%	12.50	12.70	12.35	12.70	12.58	8.95	45,880
8/6/2019	-0.10 / -0.78%	12.80	13.00	12.70	12.70	12.73	8.95	1,656,420
8/5/2019	-0.20 / -1.54%	12.85	13.20	12.80	12.80	12.96	9.02	73,750
8/2/2019	0.00 / 0.00%	12.90	13.15	12.90	13.00	13.03	9.16	568,193
8/1/2019	-0.15 / -1.14%	13.00	13.25	12.95	13.00	13.13	9.16	50,250

<<Previous 30 days Next 30 days>>

TNA News

14/11	TNA: Decision on delisting of stock
08/11	TNA: TNA shares likely to be delisted
21/10	TNA: Handling violations for TNA shares
21/10	TNA: TNA put into supervision status
15/10	TNA: Termination of tax management enforcement

More News

Related Companies

	Volume	Price	Change
ABR	100	13.80	3.76%
AMD	0	1.10	0.00%
AST	14,700	67.60	-0.88%
BSC	0	14.60	0.00%
BTT	2,300	49.20	6.96%
CEN	0	2.40	0.00%
CMV	300	8.00	0.00%
DGW	3,606,500	44.95	0.78%
FRT	573,900	138.10	-0.14%
GCB	8,000	18.80	6.21%