|
|
Closing price on 10/17/2022
|
|
| Open |
9.10 |
| High |
9.24 |
| Low |
9.10 |
| Volume |
136,200 |
| Split-adjusted Price |
9.12 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
-0.13 / -1.41%
|
9.10
|
9.24
|
9.10
|
9.12
|
9.15
|
9.12
|
136,200
|
|
|
10/14/2022
|
+0.10 / +1.09%
|
9.15
|
9.25
|
9.02
|
9.25
|
9.14
|
9.25
|
42,400
|
|
|
10/13/2022
|
+0.15 / +1.67%
|
9.00
|
9.20
|
8.85
|
9.15
|
9.11
|
9.15
|
71,600
|
|
|
10/12/2022
|
0.00 / 0.00%
|
8.60
|
9.15
|
8.60
|
9.00
|
9.06
|
9.00
|
180,300
|
|
|
10/11/2022
|
-0.30 / -3.23%
|
9.30
|
9.40
|
8.65
|
9.00
|
8.93
|
9.00
|
92,700
|
|
|
10/10/2022
|
-0.14 / -1.48%
|
9.40
|
9.45
|
8.95
|
9.30
|
9.31
|
9.30
|
92,200
|
|
|
10/7/2022
|
-0.13 / -1.36%
|
9.35
|
9.49
|
8.95
|
9.44
|
9.17
|
9.44
|
83,600
|
|
|
10/6/2022
|
-0.03 / -0.31%
|
9.64
|
9.64
|
9.31
|
9.57
|
9.55
|
9.57
|
189,200
|
|
|
10/5/2022
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.49
|
9.60
|
66,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
9.12
|
9.60
|
9.12
|
9.40
|
9.46
|
9.40
|
105,400
|
|
|
10/3/2022
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
9.40
|
80,700
|
|
|
9/30/2022
|
+0.15 / +1.60%
|
9.40
|
9.75
|
9.15
|
9.50
|
9.54
|
9.50
|
188,600
|
|
|
9/29/2022
|
-0.55 / -5.56%
|
9.96
|
9.97
|
9.35
|
9.35
|
9.73
|
9.35
|
62,800
|
|
|
9/28/2022
|
0.00 / 0.00%
|
9.90
|
9.96
|
9.77
|
9.90
|
9.86
|
9.90
|
47,700
|
|
|
9/27/2022
|
-0.09 / -0.90%
|
9.99
|
9.99
|
9.80
|
9.90
|
9.91
|
9.90
|
36,900
|
|
|
9/26/2022
|
-0.11 / -1.09%
|
10.00
|
10.00
|
9.73
|
9.99
|
9.90
|
9.99
|
180,500
|
|
|
9/23/2022
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.07
|
10.10
|
52,100
|
|
|
9/22/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.99
|
10.20
|
10.08
|
10.20
|
32,300
|
|
|
9/21/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.09
|
10.20
|
163,200
|
|
|
9/20/2022
|
-0.05 / -0.49%
|
10.15
|
10.20
|
9.90
|
10.20
|
10.13
|
10.20
|
151,900
|
|
|
9/19/2022
|
+0.05 / +0.49%
|
10.10
|
10.25
|
9.85
|
10.25
|
10.04
|
10.25
|
278,600
|
|
|
9/16/2022
|
-0.15 / -1.45%
|
10.40
|
10.40
|
10.05
|
10.20
|
10.22
|
10.20
|
215,200
|
|
|
9/15/2022
|
-0.05 / -0.48%
|
10.60
|
10.60
|
10.10
|
10.35
|
10.26
|
10.35
|
248,700
|
|
|
9/14/2022
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.10
|
10.40
|
10.41
|
10.40
|
152,900
|
|
|
9/13/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.47
|
10.50
|
89,800
|
|
|
9/12/2022
|
+0.20 / +1.92%
|
10.55
|
10.70
|
10.45
|
10.60
|
10.59
|
10.60
|
261,300
|
|
|
9/9/2022
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.15
|
10.40
|
10.30
|
10.40
|
117,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.10
|
10.45
|
10.42
|
10.45
|
181,700
|
|
|
9/7/2022
|
-0.25 / -2.34%
|
10.45
|
10.70
|
10.45
|
10.45
|
10.59
|
10.45
|
157,600
|
|
|
9/6/2022
|
-0.05 / -0.47%
|
10.80
|
10.85
|
10.50
|
10.70
|
10.76
|
10.70
|
161,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|