|
|
Closing price on 11/16/2022
|
|
| Open |
5.84 |
| High |
6.00 |
| Low |
5.49 |
| Volume |
343,500 |
| Split-adjusted Price |
6.00 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.10 / +1.69%
|
5.84
|
6.00
|
5.49
|
6.00
|
5.86
|
6.00
|
343,500
|
|
|
11/15/2022
|
-0.30 / -4.84%
|
6.05
|
6.20
|
5.77
|
5.90
|
5.93
|
5.90
|
163,600
|
|
|
11/14/2022
|
-0.16 / -2.52%
|
6.05
|
6.40
|
6.02
|
6.20
|
6.18
|
6.20
|
501,200
|
|
|
11/11/2022
|
-0.04 / -0.63%
|
6.40
|
6.40
|
6.00
|
6.36
|
6.26
|
6.36
|
293,000
|
|
|
11/10/2022
|
-0.05 / -0.78%
|
6.12
|
6.60
|
6.00
|
6.40
|
6.31
|
6.40
|
247,600
|
|
|
11/9/2022
|
+0.42 / +6.97%
|
5.62
|
6.45
|
5.61
|
6.45
|
5.90
|
6.45
|
619,900
|
|
|
11/8/2022
|
-0.45 / -6.94%
|
6.03
|
6.46
|
6.03
|
6.03
|
6.03
|
6.03
|
195,900
|
|
|
11/7/2022
|
-0.48 / -6.90%
|
6.96
|
6.96
|
6.48
|
6.48
|
6.57
|
6.48
|
148,100
|
|
|
11/4/2022
|
-0.52 / -6.95%
|
7.48
|
7.50
|
6.96
|
6.96
|
7.05
|
6.96
|
317,700
|
|
|
11/3/2022
|
-0.02 / -0.27%
|
7.35
|
7.64
|
7.30
|
7.48
|
7.45
|
7.48
|
78,700
|
|
|
11/2/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.48
|
7.50
|
7.51
|
7.50
|
160,300
|
|
|
11/1/2022
|
-0.13 / -1.70%
|
7.30
|
8.00
|
7.12
|
7.50
|
7.58
|
7.50
|
318,900
|
|
|
10/31/2022
|
-0.57 / -6.95%
|
7.63
|
8.18
|
7.63
|
7.63
|
7.66
|
7.63
|
437,300
|
|
|
10/28/2022
|
-0.19 / -2.26%
|
8.49
|
8.97
|
7.81
|
8.20
|
7.89
|
8.20
|
865,300
|
|
|
10/27/2022
|
-0.21 / -2.44%
|
8.60
|
8.80
|
8.00
|
8.39
|
8.10
|
8.39
|
1,012,500
|
|
|
10/26/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.20
|
8.60
|
8.29
|
8.60
|
841,700
|
|
|
10/25/2022
|
-0.09 / -1.01%
|
8.60
|
8.89
|
8.28
|
8.80
|
8.65
|
8.80
|
1,014,700
|
|
|
10/24/2022
|
-0.15 / -1.66%
|
8.80
|
9.10
|
8.60
|
8.89
|
8.92
|
8.89
|
101,700
|
|
|
10/21/2022
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.70
|
9.04
|
9.03
|
9.04
|
85,000
|
|
|
10/20/2022
|
-0.09 / -0.98%
|
9.20
|
9.24
|
9.14
|
9.14
|
9.21
|
9.14
|
42,600
|
|
|
10/19/2022
|
0.00 / 0.00%
|
9.34
|
9.34
|
9.20
|
9.23
|
9.21
|
9.23
|
10,200
|
|
|
10/18/2022
|
+0.11 / +1.21%
|
9.10
|
9.23
|
9.10
|
9.23
|
9.18
|
9.23
|
10,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|