|
Closing price on 12/19/2023
|
|
Open |
5.70 |
High |
5.74 |
Low |
5.57 |
Volume |
23,100 |
Split-adjusted Price |
5.59 |
|
|
TNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/19/2023
|
-0.11 / -1.93%
|
5.70
|
5.74
|
5.57
|
5.59
|
5.65
|
5.59
|
23,100
|
|
12/18/2023
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.62
|
5.70
|
5.65
|
5.70
|
20,300
|
|
12/15/2023
|
-0.05 / -0.87%
|
5.68
|
5.74
|
5.68
|
5.70
|
5.69
|
5.70
|
8,800
|
|
12/14/2023
|
+0.05 / +0.88%
|
5.70
|
5.75
|
5.66
|
5.75
|
5.71
|
5.75
|
26,800
|
|
12/13/2023
|
0.00 / 0.00%
|
5.70
|
5.76
|
5.66
|
5.70
|
5.69
|
5.70
|
746,845
|
|
12/12/2023
|
-0.08 / -1.38%
|
5.63
|
5.75
|
5.63
|
5.70
|
5.70
|
5.70
|
31,300
|
|
12/11/2023
|
+0.02 / +0.35%
|
5.76
|
5.80
|
5.66
|
5.78
|
5.78
|
5.78
|
32,200
|
|
12/8/2023
|
+0.06 / +1.05%
|
5.65
|
5.84
|
5.65
|
5.76
|
5.70
|
5.76
|
68,900
|
|
12/7/2023
|
-0.02 / -0.35%
|
5.72
|
5.74
|
5.65
|
5.70
|
5.66
|
5.70
|
25,400
|
|
12/6/2023
|
0.00 / 0.00%
|
5.63
|
5.74
|
5.63
|
5.72
|
5.72
|
5.72
|
26,300
|
|
12/5/2023
|
-0.02 / -0.35%
|
5.74
|
5.74
|
5.62
|
5.72
|
5.69
|
5.72
|
45,900
|
|
12/4/2023
|
+0.09 / +1.59%
|
5.78
|
5.78
|
5.63
|
5.74
|
5.67
|
5.74
|
24,200
|
|
12/1/2023
|
-0.03 / -0.53%
|
5.61
|
5.67
|
5.58
|
5.65
|
5.60
|
5.65
|
4,100
|
|
11/30/2023
|
-0.04 / -0.70%
|
5.60
|
5.68
|
5.33
|
5.68
|
5.54
|
5.68
|
48,800
|
|
11/29/2023
|
+0.08 / +1.42%
|
5.64
|
5.73
|
5.64
|
5.72
|
5.70
|
5.72
|
23,300
|
|
11/28/2023
|
-0.01 / -0.18%
|
5.65
|
5.65
|
5.50
|
5.64
|
5.59
|
5.64
|
18,200
|
|
11/27/2023
|
-0.01 / -0.18%
|
5.66
|
5.66
|
5.62
|
5.65
|
5.64
|
5.65
|
13,800
|
|
11/24/2023
|
-0.03 / -0.53%
|
5.69
|
5.69
|
5.51
|
5.66
|
5.63
|
5.66
|
6,600
|
|
11/23/2023
|
+0.01 / +0.18%
|
5.78
|
5.78
|
5.58
|
5.69
|
5.64
|
5.69
|
23,500
|
|
11/22/2023
|
+0.18 / +3.27%
|
5.60
|
5.70
|
5.50
|
5.68
|
5.62
|
5.68
|
150,800
|
|
11/21/2023
|
-0.12 / -2.14%
|
5.62
|
5.62
|
5.49
|
5.50
|
5.50
|
5.50
|
33,500
|
|
11/20/2023
|
0.00 / 0.00%
|
5.62
|
5.88
|
5.48
|
5.62
|
5.58
|
5.62
|
13,000
|
|
11/17/2023
|
-0.01 / -0.18%
|
5.67
|
5.71
|
5.50
|
5.62
|
5.61
|
5.62
|
55,400
|
|
11/16/2023
|
-0.03 / -0.53%
|
5.75
|
5.75
|
5.50
|
5.63
|
5.53
|
5.63
|
25,200
|
|
11/15/2023
|
+0.06 / +1.07%
|
5.52
|
5.73
|
5.52
|
5.66
|
5.64
|
5.66
|
37,500
|
|
11/14/2023
|
+0.04 / +0.72%
|
5.57
|
5.66
|
5.55
|
5.60
|
5.59
|
5.60
|
51,300
|
|
11/13/2023
|
+0.04 / +0.72%
|
5.15
|
5.60
|
5.15
|
5.56
|
5.36
|
5.56
|
23,800
|
|
11/10/2023
|
-0.09 / -1.60%
|
5.61
|
5.67
|
5.52
|
5.52
|
5.58
|
5.52
|
18,900
|
|
11/9/2023
|
+0.06 / +1.08%
|
5.73
|
5.74
|
5.56
|
5.61
|
5.65
|
5.61
|
62,200
|
|
11/8/2023
|
+0.03 / +0.54%
|
5.40
|
5.67
|
5.40
|
5.55
|
5.52
|
5.55
|
83,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|