|
|
Closing price on 11/4/2022
|
|
| Open |
7.48 |
| High |
7.50 |
| Low |
6.96 |
| Volume |
317,700 |
| Split-adjusted Price |
6.96 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|