|
Closing price on 10/11/2023
|
|
| Open |
5.98 |
| High |
6.00 |
| Low |
5.95 |
| Volume |
34,000 |
| Split-adjusted Price |
6.00 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2023
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.95
|
6.00
|
5.98
|
6.00
|
34,000
|
|
|
10/10/2023
|
0.00 / 0.00%
|
6.00
|
6.05
|
5.83
|
6.00
|
6.01
|
6.00
|
77,700
|
|
|
10/9/2023
|
-0.12 / -1.96%
|
6.00
|
6.09
|
5.72
|
6.00
|
5.95
|
6.00
|
61,400
|
|
|
10/6/2023
|
+0.06 / +0.99%
|
6.03
|
6.12
|
5.90
|
6.12
|
6.05
|
6.12
|
38,800
|
|
|
10/5/2023
|
-0.01 / -0.16%
|
6.06
|
6.15
|
6.00
|
6.06
|
6.07
|
6.06
|
98,300
|
|
|
10/4/2023
|
+0.07 / +1.17%
|
5.99
|
6.10
|
5.79
|
6.07
|
6.01
|
6.07
|
257,200
|
|
|
10/3/2023
|
-0.05 / -0.83%
|
6.00
|
6.04
|
5.76
|
6.00
|
5.93
|
6.00
|
41,200
|
|
|
10/2/2023
|
+0.05 / +0.83%
|
6.00
|
6.10
|
5.93
|
6.05
|
5.99
|
6.05
|
42,400
|
|
|
9/29/2023
|
+0.08 / +1.35%
|
5.96
|
6.00
|
5.95
|
6.00
|
5.97
|
6.00
|
21,500
|
|
|
9/28/2023
|
-0.09 / -1.50%
|
6.20
|
6.20
|
5.92
|
5.92
|
6.02
|
5.92
|
55,300
|
|
|
9/27/2023
|
-0.11 / -1.80%
|
6.10
|
6.10
|
5.90
|
6.01
|
6.01
|
6.01
|
101,000
|
|
|
9/26/2023
|
0.00 / 0.00%
|
6.09
|
6.15
|
6.05
|
6.12
|
6.11
|
6.12
|
84,700
|
|
|
9/25/2023
|
-0.44 / -6.71%
|
6.56
|
6.69
|
6.12
|
6.12
|
6.39
|
6.12
|
192,500
|
|
|
9/22/2023
|
-0.16 / -2.38%
|
6.55
|
6.75
|
6.55
|
6.56
|
6.61
|
6.56
|
79,000
|
|
|
9/21/2023
|
-0.06 / -0.88%
|
6.82
|
6.82
|
6.65
|
6.72
|
6.70
|
6.72
|
143,300
|
|
|
9/20/2023
|
-0.02 / -0.29%
|
6.80
|
6.85
|
6.60
|
6.78
|
6.70
|
6.78
|
182,400
|
|
|
9/19/2023
|
-0.04 / -0.58%
|
6.75
|
6.82
|
6.70
|
6.80
|
6.76
|
6.80
|
110,400
|
|
|
9/18/2023
|
0.00 / 0.00%
|
6.71
|
6.93
|
6.70
|
6.84
|
6.86
|
6.84
|
291,000
|
|
|
9/15/2023
|
+0.09 / +1.33%
|
6.80
|
6.91
|
6.50
|
6.84
|
6.80
|
6.84
|
325,300
|
|
|
9/14/2023
|
-0.01 / -0.15%
|
6.73
|
6.83
|
6.60
|
6.75
|
6.68
|
6.75
|
382,300
|
|
|
9/13/2023
|
-0.04 / -0.59%
|
6.85
|
6.97
|
6.76
|
6.76
|
6.88
|
6.76
|
430,700
|
|
|
9/12/2023
|
-0.18 / -2.58%
|
6.81
|
6.97
|
6.79
|
6.80
|
6.86
|
6.80
|
85,400
|
|
|
9/11/2023
|
-0.12 / -1.69%
|
7.18
|
7.18
|
6.85
|
6.98
|
6.92
|
6.98
|
143,500
|
|
|
9/8/2023
|
+0.03 / +0.42%
|
6.92
|
7.11
|
6.92
|
7.10
|
7.04
|
7.10
|
179,000
|
|
|
9/7/2023
|
-0.12 / -1.67%
|
7.11
|
7.26
|
7.00
|
7.07
|
7.10
|
7.07
|
220,800
|
|
|
9/6/2023
|
-0.01 / -0.14%
|
7.20
|
7.20
|
7.00
|
7.19
|
7.18
|
7.19
|
225,700
|
|
|
9/5/2023
|
+0.47 / +6.98%
|
6.72
|
7.20
|
6.65
|
7.20
|
7.01
|
7.20
|
887,000
|
|
|
8/31/2023
|
-0.07 / -1.03%
|
6.80
|
6.88
|
6.72
|
6.73
|
6.78
|
6.73
|
120,900
|
|
|
8/30/2023
|
+0.05 / +0.74%
|
6.75
|
6.86
|
6.71
|
6.80
|
6.82
|
6.80
|
248,700
|
|
|
8/29/2023
|
-0.05 / -0.74%
|
6.97
|
6.97
|
6.72
|
6.75
|
6.77
|
6.75
|
206,400
|
|
|