|
Closing price on 9/18/2012
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
11,460 |
| Split-adjusted Price |
1.74 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2012
|
-0.70 / -4.40%
|
15.40
|
16.00
|
15.20
|
15.20
|
15.20
|
1.74
|
11,460
|
|
|
9/17/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.82
|
0
|
|
|
9/14/2012
|
+0.70 / +4.61%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
1.82
|
20
|
|
|
9/13/2012
|
-0.80 / -5.00%
|
16.50
|
16.50
|
15.20
|
15.20
|
15.20
|
1.74
|
70
|
|
|
9/12/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.83
|
0
|
|
|
9/11/2012
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.50
|
16.00
|
16.00
|
1.83
|
1,010
|
|
|
9/10/2012
|
-0.70 / -4.14%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.86
|
10
|
|
|
9/7/2012
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.94
|
0
|
|
|
9/6/2012
|
+0.10 / +0.60%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.90
|
1.94
|
1,010
|
|
|
9/5/2012
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1.93
|
120
|
|
|
9/4/2012
|
+0.40 / +2.42%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
1.94
|
900
|
|
|
8/31/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.89
|
7,250
|
|
|
8/30/2012
|
-0.70 / -4.07%
|
17.70
|
17.70
|
16.50
|
16.50
|
16.50
|
1.89
|
2,020
|
|
|
8/29/2012
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.97
|
3,000
|
|
|
8/28/2012
|
-1.00 / -5.56%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
1.95
|
2,000
|
|
|
8/27/2012
|
-0.80 / -4.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
1.95
|
4,510
|
|
|
8/24/2012
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
2.03
|
500
|
|
|
8/23/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.01
|
0
|
|
|
8/22/2012
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.01
|
30
|
|
|
8/21/2012
|
-0.80 / -4.30%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.80
|
1.93
|
310
|
|
|
8/20/2012
|
-0.10 / -0.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.01
|
1,000
|
|
|
8/17/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.02
|
0
|
|
|
8/16/2012
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.02
|
10
|
|
|
8/15/2012
|
+0.60 / +3.33%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
2.01
|
600
|
|
|
8/14/2012
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
1.95
|
50
|
|
|
8/13/2012
|
-0.80 / -4.40%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.88
|
10
|
|
|
8/10/2012
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.20
|
1.97
|
230
|
|
|
8/9/2012
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.97
|
1,000
|
|
|
8/8/2012
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.97
|
10
|
|
|
8/7/2012
|
-0.60 / -3.17%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
1.98
|
10
|
|
|