|
Closing price on 9/17/2008
|
|
| Open |
21.90 |
| High |
21.90 |
| Low |
21.70 |
| Volume |
5,060 |
| Split-adjusted Price |
1.19 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2008
|
-1.10 / -4.82%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
1.19
|
5,060
|
|
|
9/16/2008
|
-1.10 / -4.60%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
1.25
|
6,450
|
|
|
9/15/2008
|
-0.90 / -3.63%
|
23.90
|
26.00
|
23.90
|
23.90
|
23.90
|
1.31
|
10,520
|
|
|
9/12/2008
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
1.36
|
6,670
|
|
|
9/11/2008
|
-1.30 / -4.74%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.10
|
1.44
|
14,020
|
|
|
9/10/2008
|
-1.20 / -4.20%
|
27.50
|
29.00
|
27.40
|
27.40
|
27.40
|
1.51
|
17,470
|
|
|
9/9/2008
|
+1.20 / +4.38%
|
28.60
|
28.70
|
28.50
|
28.60
|
28.60
|
1.57
|
13,100
|
|
|
9/8/2008
|
-1.10 / -3.86%
|
27.60
|
27.60
|
27.10
|
27.40
|
27.40
|
1.51
|
12,560
|
|
|
9/5/2008
|
-0.90 / -3.06%
|
30.80
|
30.80
|
28.50
|
28.50
|
28.50
|
1.57
|
39,730
|
|
|
9/4/2008
|
+1.40 / +5.00%
|
29.40
|
29.40
|
28.30
|
29.40
|
29.40
|
1.62
|
31,010
|
|
|
9/3/2008
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
1.54
|
720
|
|
|
8/29/2008
|
+1.20 / +4.71%
|
24.80
|
26.70
|
24.80
|
26.70
|
26.70
|
1.47
|
14,480
|
|
|
8/28/2008
|
+0.10 / +0.39%
|
26.60
|
26.60
|
25.40
|
25.50
|
25.50
|
1.40
|
30,520
|
|
|
8/27/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.40
|
15,410
|
|
|
8/26/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.33
|
5,160
|
|
|
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
|
|
|