Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2017	-0.70 / -1.78%	39.70	39.70	38.50	38.70	38.62	9.31	98,260
9/5/2017	-0.30 / -0.76%	38.70	39.90	38.70	39.40	39.29	9.48	96,160
9/1/2017	-0.80 / -1.98%	40.00	40.40	38.80	39.70	39.50	9.55	95,570
8/31/2017	+2.05 / +5.33%	38.80	41.00	38.20	40.50	38.96	9.74	114,590
8/30/2017	-0.05 / -0.13%	39.00	39.00	38.00	38.45	38.26	9.25	113,970
8/29/2017	-1.70 / -4.23%	40.00	40.20	38.50	38.50	38.82	9.26	147,130
8/28/2017	-0.15 / -0.37%	40.00	40.35	39.50	40.20	39.78	9.67	96,510
8/25/2017	-0.15 / -0.37%	40.40	40.50	39.80	40.35	40.07	9.71	95,640
8/24/2017	+0.20 / +0.50%	40.30	40.50	39.90	40.50	40.04	9.74	100,290
8/23/2017	-1.60 / -3.82%	42.50	42.50	40.00	40.30	40.50	9.69	138,370
8/22/2017	-0.40 / -0.95%	42.35	42.35	41.60	41.90	41.84	10.08	96,740
8/21/2017	+0.30 / +0.71%	42.00	43.00	42.00	42.30	42.16	10.17	105,180
8/18/2017	-0.60 / -1.41%	42.00	42.50	41.80	42.00	41.99	10.10	125,460
8/17/2017	-0.30 / -0.70%	43.00	43.00	42.20	42.60	42.41	10.25	136,450
8/16/2017	-0.05 / -0.12%	42.70	42.90	42.50	42.90	42.86	10.32	93,710
8/15/2017	-0.25 / -0.58%	43.20	43.20	42.60	42.95	42.98	10.33	126,090
8/14/2017	0.00 / 0.00%	43.50	43.50	42.80	43.20	43.19	10.39	92,130
8/11/2017	-0.30 / -0.69%	43.00	43.20	42.50	43.20	42.78	10.39	97,900
8/10/2017	+0.50 / +1.16%	43.50	43.50	42.40	43.50	42.76	10.46	97,600
8/9/2017	+0.30 / +0.70%	42.60	43.90	42.20	43.00	42.70	10.34	104,240
8/8/2017	-0.65 / -1.50%	43.00	44.20	42.50	42.70	42.73	10.27	126,180
8/7/2017	0.00 / 0.00%	42.65	43.35	42.65	43.35	42.90	10.43	110,140
8/4/2017	+0.25 / +0.58%	43.00	43.50	42.95	43.35	43.07	10.43	107,740
8/3/2017	-0.60 / -1.37%	43.30	43.90	42.90	43.10	43.06	10.37	114,480
8/2/2017	-0.40 / -0.91%	44.00	44.10	43.00	43.70	43.41	10.51	136,900
8/1/2017	-1.10 / -2.43%	44.20	45.00	43.60	44.10	44.04	10.61	125,810
7/31/2017	+0.70 / +1.57%	45.50	46.00	43.90	45.20	44.18	10.87	137,600
7/28/2017	-0.70 / -1.55%	44.25	46.00	44.25	44.50	44.47	10.70	112,420
7/27/2017	+0.20 / +0.44%	45.80	45.80	44.65	45.20	45.06	10.87	94,660
7/26/2017	-0.60 / -1.32%	45.90	45.90	44.80	45.00	44.95	10.82	97,030

<<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	400	13.40	-1.47%
AMD	0	1.10	0.00%
AST	24,000	68.80	2.84%
BSC	0	14.60	0.00%
BTT	1,600	49.00	6.06%
CEN	0	2.40	0.00%
CMV	0	8.40	0.00%
DGW	5,161,200	41.50	-3.60%
FRT	902,900	128.50	-3.53%
GCB	0	18.80	0.00%