|
|
Closing price on 2/18/2022
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
366,300 |
| Split-adjusted Price |
18.00 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.05
|
18.00
|
366,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.75
|
18.30
|
18.02
|
18.30
|
485,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
18.45
|
18.45
|
17.80
|
18.30
|
18.16
|
18.30
|
530,100
|
|
|
2/15/2022
|
+0.35 / +1.95%
|
17.95
|
18.60
|
17.40
|
18.30
|
17.98
|
18.30
|
391,600
|
|
|
2/14/2022
|
0.00 / 0.00%
|
18.00
|
18.90
|
17.50
|
17.95
|
18.31
|
17.95
|
778,300
|
|
|
2/11/2022
|
+1.15 / +6.85%
|
16.70
|
17.95
|
16.50
|
17.95
|
17.78
|
17.95
|
882,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.55
|
16.80
|
16.73
|
16.80
|
233,400
|
|
|
2/9/2022
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.25
|
16.80
|
16.52
|
16.80
|
346,600
|
|
|
2/8/2022
|
-0.05 / -0.30%
|
16.65
|
17.00
|
16.45
|
16.70
|
16.77
|
16.70
|
231,400
|
|
|
2/7/2022
|
+0.75 / +4.69%
|
16.15
|
17.00
|
15.90
|
16.75
|
16.49
|
16.75
|
288,000
|
|
|
1/28/2022
|
+0.55 / +3.56%
|
15.15
|
16.00
|
15.10
|
16.00
|
15.44
|
16.00
|
342,700
|
|
|
1/27/2022
|
-0.20 / -1.28%
|
15.65
|
16.00
|
15.10
|
15.45
|
15.34
|
15.45
|
230,500
|
|
|
1/26/2022
|
-0.50 / -3.10%
|
16.15
|
16.40
|
15.65
|
15.65
|
15.86
|
15.65
|
149,800
|
|
|
1/25/2022
|
+0.30 / +1.89%
|
14.90
|
16.30
|
14.90
|
16.15
|
15.58
|
16.15
|
317,800
|
|
|
1/24/2022
|
-1.15 / -6.76%
|
16.55
|
17.10
|
15.85
|
15.85
|
16.22
|
15.85
|
651,300
|
|
|
1/21/2022
|
+0.75 / +4.62%
|
17.35
|
17.35
|
16.90
|
17.00
|
17.21
|
17.00
|
342,700
|
|
|
1/20/2022
|
+1.05 / +6.91%
|
15.20
|
16.25
|
15.00
|
16.25
|
15.85
|
16.25
|
246,100
|
|
|
1/19/2022
|
+0.10 / +0.66%
|
14.60
|
15.60
|
14.60
|
15.20
|
14.95
|
15.20
|
323,200
|
|
|
1/18/2022
|
-1.00 / -6.21%
|
15.20
|
16.10
|
15.00
|
15.10
|
15.35
|
15.10
|
481,900
|
|
|
1/17/2022
|
-1.20 / -6.94%
|
17.40
|
18.00
|
16.10
|
16.10
|
16.56
|
16.10
|
990,400
|
|
|
1/14/2022
|
-1.30 / -6.99%
|
17.30
|
18.80
|
17.30
|
17.30
|
17.48
|
17.30
|
1,030,900
|
|
|
1/13/2022
|
-1.40 / -7.00%
|
20.80
|
20.80
|
18.60
|
18.60
|
19.33
|
18.60
|
525,900
|
|
|
1/12/2022
|
-0.65 / -3.15%
|
19.90
|
22.05
|
19.25
|
20.00
|
20.10
|
20.00
|
1,169,400
|
|
|
1/11/2022
|
+1.35 / +6.99%
|
19.00
|
20.65
|
18.10
|
20.65
|
19.98
|
20.65
|
1,663,500
|
|
|
1/10/2022
|
+0.95 / +5.18%
|
19.45
|
19.60
|
19.00
|
19.30
|
19.50
|
19.30
|
1,295,600
|
|
|
1/7/2022
|
+1.20 / +7.00%
|
16.90
|
18.35
|
16.75
|
18.35
|
17.53
|
18.35
|
1,379,300
|
|
|
1/6/2022
|
+0.55 / +3.31%
|
16.85
|
17.30
|
16.40
|
17.15
|
17.04
|
17.15
|
1,268,200
|
|
|
1/5/2022
|
-0.70 / -4.05%
|
17.45
|
17.45
|
16.60
|
16.60
|
16.86
|
16.60
|
766,300
|
|
|
1/4/2022
|
+0.40 / +2.37%
|
17.30
|
17.70
|
16.60
|
17.30
|
17.24
|
17.30
|
773,700
|
|
|
12/31/2021
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.40
|
16.90
|
16.82
|
16.90
|
441,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|