|
|
Closing price on 11/15/2021
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
16.95 |
| Volume |
894,700 |
| Split-adjusted Price |
14.25 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
-0.40 / -2.29%
|
17.50
|
17.70
|
16.95
|
17.10
|
17.17
|
14.25
|
894,700
|
|
|
11/12/2021
|
0.00 / 0.00%
|
17.25
|
17.80
|
17.20
|
17.50
|
17.41
|
14.58
|
479,500
|
|
|
11/11/2021
|
+0.50 / +2.94%
|
16.80
|
17.55
|
16.60
|
17.50
|
17.17
|
14.58
|
1,138,300
|
|
|
11/10/2021
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.40
|
17.00
|
16.81
|
14.17
|
889,800
|
|
|
11/9/2021
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.70
|
16.90
|
17.11
|
14.08
|
1,049,600
|
|
|
11/8/2021
|
+1.10 / +6.96%
|
16.20
|
16.90
|
16.00
|
16.90
|
16.69
|
14.08
|
1,244,800
|
|
|
11/5/2021
|
+0.50 / +3.27%
|
15.30
|
16.00
|
15.10
|
15.80
|
15.59
|
13.17
|
689,900
|
|
|
11/4/2021
|
+0.30 / +2.00%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.15
|
12.75
|
324,700
|
|
|
11/3/2021
|
-0.45 / -2.91%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.18
|
12.50
|
678,000
|
|
|
11/2/2021
|
-0.25 / -1.59%
|
15.70
|
15.90
|
15.25
|
15.45
|
15.49
|
12.88
|
628,900
|
|
|
11/1/2021
|
+0.30 / +1.95%
|
15.65
|
16.05
|
15.40
|
15.70
|
15.75
|
13.08
|
626,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
15.45
|
15.50
|
15.25
|
15.40
|
15.41
|
12.83
|
520,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|