|
|
Closing price on 12/16/2022
|
|
| Open |
6.80 |
| High |
6.89 |
| Low |
6.71 |
| Volume |
69,700 |
| Split-adjusted Price |
6.81 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
-0.04 / -0.58%
|
6.80
|
6.89
|
6.71
|
6.81
|
6.81
|
6.81
|
69,700
|
|
|
12/15/2022
|
+0.16 / +2.39%
|
6.74
|
7.03
|
6.69
|
6.85
|
6.80
|
6.85
|
130,400
|
|
|
12/14/2022
|
0.00 / 0.00%
|
6.78
|
6.78
|
6.55
|
6.69
|
6.69
|
6.69
|
101,900
|
|
|
12/13/2022
|
0.00 / 0.00%
|
6.50
|
6.72
|
6.50
|
6.69
|
6.64
|
6.69
|
33,000
|
|
|
12/12/2022
|
+0.01 / +0.15%
|
6.87
|
6.87
|
6.61
|
6.69
|
6.77
|
6.69
|
208,600
|
|
|
12/9/2022
|
-0.02 / -0.30%
|
6.70
|
6.71
|
6.51
|
6.68
|
6.59
|
6.68
|
41,500
|
|
|
12/8/2022
|
+0.01 / +0.15%
|
6.78
|
6.78
|
6.66
|
6.70
|
6.73
|
6.70
|
71,800
|
|
|
12/7/2022
|
-0.11 / -1.62%
|
6.50
|
6.88
|
6.35
|
6.69
|
6.49
|
6.69
|
61,900
|
|
|
12/6/2022
|
-0.20 / -2.86%
|
6.90
|
6.99
|
6.66
|
6.80
|
6.80
|
6.80
|
85,000
|
|
|
12/5/2022
|
+0.01 / +0.14%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.02
|
7.00
|
209,000
|
|
|
12/2/2022
|
-0.27 / -3.72%
|
7.20
|
7.20
|
6.80
|
6.99
|
6.99
|
6.99
|
222,500
|
|
|
12/1/2022
|
+0.24 / +3.42%
|
7.00
|
7.49
|
7.00
|
7.26
|
7.17
|
7.26
|
225,900
|
|
|
11/30/2022
|
+0.42 / +6.36%
|
6.60
|
7.06
|
6.27
|
7.02
|
6.76
|
7.02
|
439,800
|
|
|
11/29/2022
|
-0.07 / -1.05%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.55
|
6.60
|
192,200
|
|
|
11/28/2022
|
+0.43 / +6.89%
|
6.21
|
6.67
|
6.00
|
6.67
|
6.54
|
6.67
|
287,700
|
|
|
11/25/2022
|
+0.34 / +5.76%
|
5.99
|
6.31
|
5.99
|
6.24
|
6.22
|
6.24
|
362,200
|
|
|
11/24/2022
|
-0.03 / -0.51%
|
5.80
|
5.93
|
5.65
|
5.90
|
5.86
|
5.90
|
35,200
|
|
|
11/23/2022
|
-0.07 / -1.17%
|
5.96
|
6.25
|
5.68
|
5.93
|
6.04
|
5.93
|
67,300
|
|
|
11/22/2022
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.40
|
6.00
|
5.79
|
6.00
|
417,800
|
|
|
11/21/2022
|
-0.43 / -6.90%
|
5.91
|
6.34
|
5.80
|
5.80
|
5.95
|
5.80
|
455,300
|
|
|
11/18/2022
|
+0.03 / +0.48%
|
6.39
|
6.39
|
5.90
|
6.23
|
6.16
|
6.23
|
86,600
|
|
|
11/17/2022
|
+0.20 / +3.33%
|
5.87
|
6.29
|
5.87
|
6.20
|
6.15
|
6.20
|
100,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|