|
|
Closing price on 10/4/2022
|
|
| Open |
9.12 |
| High |
9.60 |
| Low |
9.12 |
| Volume |
105,400 |
| Split-adjusted Price |
9.40 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2022
|
+0.55 / +5.39%
|
10.00
|
10.75
|
10.00
|
10.75
|
10.47
|
10.75
|
419,600
|
|
|
8/31/2022
|
+0.05 / +0.49%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.08
|
10.20
|
22,000
|
|
|
8/30/2022
|
+0.05 / +0.50%
|
10.30
|
10.30
|
10.05
|
10.15
|
10.18
|
10.15
|
37,500
|
|
|
8/29/2022
|
-0.20 / -1.94%
|
10.00
|
10.30
|
9.80
|
10.10
|
10.07
|
10.10
|
136,200
|
|
|
8/26/2022
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.20
|
10.30
|
10.27
|
10.30
|
58,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.32
|
10.30
|
16,500
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.15
|
10.50
|
10.15
|
10.30
|
10.37
|
10.30
|
129,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.05
|
10.35
|
10.05
|
10.30
|
10.26
|
10.30
|
71,000
|
|
|
8/22/2022
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.05
|
10.30
|
10.21
|
10.30
|
76,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|