|
|
Closing price on 12/14/2021
|
|
| Open |
13.40 |
| High |
13.70 |
| Low |
13.20 |
| Volume |
212,000 |
| Split-adjusted Price |
13.50 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.20
|
13.50
|
13.51
|
13.50
|
212,000
|
|
|
12/13/2021
|
+0.50 / +3.88%
|
13.10
|
13.40
|
12.80
|
13.40
|
13.15
|
13.40
|
385,500
|
|
|
12/10/2021
|
-0.25 / -1.90%
|
13.20
|
13.20
|
12.85
|
12.90
|
12.97
|
12.90
|
216,200
|
|
|
12/9/2021
|
+0.05 / +0.38%
|
13.10
|
13.20
|
13.00
|
13.15
|
13.07
|
13.15
|
90,800
|
|
|
12/8/2021
|
-0.10 / -0.76%
|
13.20
|
13.45
|
12.95
|
13.10
|
13.07
|
13.10
|
124,600
|
|
|
12/7/2021
|
+0.30 / +2.33%
|
13.30
|
13.40
|
12.70
|
13.20
|
12.98
|
13.20
|
350,774
|
|
|
12/6/2021
|
-0.35 / -2.64%
|
13.25
|
13.25
|
12.40
|
12.90
|
12.81
|
12.90
|
504,800
|
|
|
12/3/2021
|
-0.50 / -3.64%
|
14.00
|
14.00
|
13.25
|
13.25
|
13.49
|
13.25
|
475,800
|
|
|
12/2/2021
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.75
|
13.75
|
13.93
|
13.75
|
296,600
|
|
|
12/1/2021
|
+0.20 / +1.45%
|
13.75
|
13.95
|
13.50
|
13.95
|
13.66
|
13.95
|
217,100
|
|
|
11/30/2021
|
-0.25 / -1.79%
|
14.00
|
14.30
|
13.70
|
13.75
|
13.91
|
13.75
|
255,800
|
|
|
11/29/2021
|
-0.20 / -1.41%
|
13.80
|
14.35
|
13.70
|
14.00
|
14.07
|
14.00
|
426,000
|
|
|
11/26/2021
|
+0.70 / +5.19%
|
13.40
|
14.40
|
13.20
|
14.20
|
13.91
|
14.20
|
660,800
|
|
|
11/25/2021
|
-0.35 / -2.53%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.80
|
13.50
|
344,100
|
|
|
11/24/2021
|
+0.05 / +0.36%
|
14.30
|
14.30
|
13.85
|
13.85
|
14.03
|
13.85
|
325,600
|
|
|
11/23/2021
|
+0.90 / +6.98%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.77
|
13.80
|
535,600
|
|
|
11/22/2021
|
-0.55 / -3.43%
|
16.05
|
16.40
|
15.50
|
15.50
|
15.93
|
12.92
|
686,900
|
|
|
11/19/2021
|
-0.95 / -5.59%
|
17.10
|
17.10
|
16.00
|
16.05
|
16.74
|
13.38
|
1,067,900
|
|
|
11/18/2021
|
+0.10 / +0.59%
|
17.10
|
17.45
|
16.70
|
17.00
|
17.04
|
14.17
|
689,500
|
|
|
11/17/2021
|
+0.25 / +1.50%
|
16.65
|
17.20
|
16.55
|
16.90
|
16.90
|
14.08
|
352,000
|
|
|
11/16/2021
|
-0.45 / -2.63%
|
17.00
|
17.00
|
16.50
|
16.65
|
16.72
|
13.88
|
600,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|