|
|
Closing price on 10/28/2021
|
|
| Open |
15.40 |
| High |
15.55 |
| Low |
15.00 |
| Volume |
365,900 |
| Split-adjusted Price |
12.83 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.10 / +0.65%
|
15.40
|
15.55
|
15.00
|
15.40
|
15.33
|
12.83
|
365,900
|
|
|
10/27/2021
|
+0.15 / +0.99%
|
15.40
|
15.60
|
15.15
|
15.30
|
15.33
|
12.75
|
362,200
|
|
|
10/26/2021
|
-0.15 / -0.98%
|
15.30
|
15.30
|
15.00
|
15.15
|
15.14
|
12.63
|
294,900
|
|
|
10/25/2021
|
-0.05 / -0.33%
|
15.55
|
15.55
|
15.30
|
15.30
|
15.41
|
12.75
|
272,600
|
|
|
10/22/2021
|
-0.30 / -1.92%
|
15.65
|
15.65
|
15.25
|
15.35
|
15.45
|
12.79
|
295,900
|
|
|
10/21/2021
|
+0.55 / +3.64%
|
15.10
|
15.80
|
15.10
|
15.65
|
15.35
|
13.04
|
457,200
|
|
|
10/20/2021
|
0.00 / 0.00%
|
15.15
|
15.30
|
14.90
|
15.10
|
15.10
|
12.58
|
431,200
|
|
|
10/19/2021
|
-0.35 / -2.27%
|
15.50
|
15.60
|
15.00
|
15.10
|
15.20
|
12.58
|
583,600
|
|
|
10/18/2021
|
-0.25 / -1.59%
|
15.70
|
15.75
|
15.40
|
15.45
|
15.54
|
12.88
|
411,200
|
|
|
10/15/2021
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
13.08
|
366,900
|
|
|
10/14/2021
|
-0.05 / -0.32%
|
15.80
|
16.00
|
15.70
|
15.75
|
15.82
|
13.13
|
371,000
|
|
|
10/13/2021
|
0.00 / 0.00%
|
15.80
|
16.15
|
15.65
|
15.80
|
15.84
|
13.17
|
310,400
|
|
|
10/12/2021
|
-0.60 / -3.66%
|
16.20
|
16.30
|
15.60
|
15.80
|
15.92
|
13.17
|
431,300
|
|
|
10/11/2021
|
+0.15 / +0.92%
|
16.25
|
16.80
|
15.70
|
16.40
|
16.30
|
13.67
|
1,470,500
|
|
|
10/8/2021
|
+0.80 / +5.18%
|
15.45
|
16.40
|
15.45
|
16.25
|
15.93
|
13.54
|
933,700
|
|
|
10/7/2021
|
+0.30 / +1.98%
|
15.15
|
15.60
|
14.80
|
15.45
|
15.12
|
12.88
|
1,899,300
|
|
|
10/6/2021
|
-0.20 / -1.30%
|
15.60
|
15.70
|
15.10
|
15.15
|
15.40
|
12.63
|
905,200
|
|
|
10/5/2021
|
-0.40 / -2.54%
|
15.75
|
15.75
|
15.30
|
15.35
|
15.44
|
12.79
|
568,600
|
|
|
10/4/2021
|
-0.05 / -0.32%
|
16.00
|
16.50
|
15.70
|
15.75
|
16.03
|
13.13
|
957,500
|
|
|
10/1/2021
|
+1.00 / +6.76%
|
15.40
|
15.80
|
15.20
|
15.80
|
15.71
|
13.17
|
2,233,224
|
|
|
9/30/2021
|
-0.35 / -2.31%
|
15.15
|
15.35
|
14.80
|
14.80
|
15.09
|
12.33
|
302,700
|
|
|
9/29/2021
|
+0.25 / +1.68%
|
14.95
|
15.20
|
14.60
|
15.15
|
14.97
|
12.63
|
530,600
|
|
|
9/28/2021
|
+0.15 / +1.02%
|
14.60
|
15.10
|
14.20
|
14.90
|
14.68
|
12.42
|
359,900
|
|
|
9/27/2021
|
-0.45 / -2.96%
|
15.40
|
15.40
|
14.55
|
14.75
|
14.90
|
12.29
|
964,600
|
|
|
9/24/2021
|
+0.20 / +1.33%
|
15.00
|
15.65
|
14.65
|
15.20
|
15.24
|
12.67
|
1,273,300
|
|
|
9/23/2021
|
-0.40 / -2.60%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.21
|
12.50
|
734,100
|
|
|
9/22/2021
|
+0.70 / +4.76%
|
14.80
|
15.55
|
14.80
|
15.40
|
15.32
|
12.83
|
1,092,800
|
|
|
9/21/2021
|
0.00 / 0.00%
|
14.70
|
14.85
|
14.20
|
14.70
|
14.64
|
12.25
|
539,600
|
|
|
9/20/2021
|
+0.95 / +6.91%
|
14.00
|
14.70
|
13.95
|
14.70
|
14.55
|
12.25
|
1,838,600
|
|
|
9/17/2021
|
+0.65 / +4.96%
|
12.80
|
13.75
|
12.80
|
13.75
|
13.48
|
11.46
|
888,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|