|
Closing price on 2/7/2023
|
|
| Open |
6.07 |
| High |
6.20 |
| Low |
6.07 |
| Volume |
7,600 |
| Split-adjusted Price |
6.10 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.09 / -1.45%
|
6.07
|
6.20
|
6.07
|
6.10
|
6.11
|
6.10
|
7,600
|
|
|
2/6/2023
|
-0.05 / -0.80%
|
6.45
|
6.45
|
6.10
|
6.19
|
6.14
|
6.19
|
13,600
|
|
|
2/3/2023
|
+0.04 / +0.65%
|
6.10
|
6.28
|
6.02
|
6.24
|
6.10
|
6.24
|
14,000
|
|
|
2/2/2023
|
-0.18 / -2.82%
|
6.35
|
6.35
|
5.96
|
6.20
|
6.14
|
6.20
|
36,500
|
|
|
2/1/2023
|
+0.02 / +0.31%
|
6.36
|
6.40
|
6.30
|
6.38
|
6.38
|
6.38
|
117,100
|
|
|
1/31/2023
|
-0.02 / -0.31%
|
6.38
|
6.38
|
6.26
|
6.36
|
6.34
|
6.36
|
52,400
|
|
|
1/30/2023
|
+0.09 / +1.43%
|
6.30
|
6.38
|
6.25
|
6.38
|
6.34
|
6.38
|
181,000
|
|
|
1/27/2023
|
+0.05 / +0.80%
|
6.25
|
6.30
|
6.24
|
6.29
|
6.27
|
6.29
|
89,400
|
|
|
1/19/2023
|
+0.09 / +1.46%
|
6.27
|
6.27
|
6.00
|
6.24
|
6.11
|
6.24
|
24,100
|
|
|
1/18/2023
|
+0.14 / +2.33%
|
6.05
|
6.20
|
6.01
|
6.15
|
6.12
|
6.15
|
89,200
|
|
|
1/17/2023
|
+0.01 / +0.17%
|
6.00
|
6.01
|
5.91
|
6.01
|
5.98
|
6.01
|
46,600
|
|
|
1/16/2023
|
-0.09 / -1.48%
|
6.08
|
6.12
|
5.91
|
6.00
|
6.03
|
6.00
|
22,200
|
|
|
1/13/2023
|
+0.02 / +0.33%
|
6.15
|
6.19
|
6.07
|
6.09
|
6.12
|
6.09
|
25,600
|
|
|
1/12/2023
|
-0.01 / -0.16%
|
6.10
|
6.20
|
6.04
|
6.07
|
6.10
|
6.07
|
94,300
|
|
|
1/11/2023
|
+0.09 / +1.50%
|
6.00
|
6.09
|
5.98
|
6.08
|
6.05
|
6.08
|
60,000
|
|
|
1/10/2023
|
+0.10 / +1.70%
|
5.60
|
5.99
|
5.60
|
5.99
|
5.88
|
5.99
|
48,600
|
|
|
1/9/2023
|
+0.14 / +2.43%
|
5.96
|
5.96
|
5.75
|
5.89
|
5.83
|
5.89
|
18,300
|
|
|
1/6/2023
|
-0.15 / -2.54%
|
6.00
|
6.10
|
5.75
|
5.75
|
5.95
|
5.75
|
117,100
|
|
|
1/5/2023
|
-0.26 / -4.22%
|
6.15
|
6.18
|
5.90
|
5.90
|
6.08
|
5.90
|
73,000
|
|
|
1/4/2023
|
-0.01 / -0.16%
|
6.17
|
6.20
|
6.10
|
6.16
|
6.17
|
6.16
|
64,600
|
|
|
1/3/2023
|
-0.02 / -0.32%
|
6.19
|
6.25
|
6.17
|
6.17
|
6.20
|
6.17
|
65,600
|
|
|
12/30/2022
|
-0.12 / -1.90%
|
6.30
|
6.30
|
6.10
|
6.19
|
6.18
|
6.19
|
101,700
|
|
|
12/29/2022
|
-0.01 / -0.16%
|
6.32
|
6.32
|
6.24
|
6.31
|
6.29
|
6.31
|
30,400
|
|
|
12/28/2022
|
-0.06 / -0.94%
|
6.20
|
6.35
|
6.20
|
6.32
|
6.28
|
6.32
|
42,600
|
|
|
12/27/2022
|
-0.03 / -0.47%
|
6.02
|
6.40
|
6.02
|
6.38
|
6.35
|
6.38
|
65,400
|
|
|
12/26/2022
|
-0.16 / -2.44%
|
6.50
|
6.60
|
6.28
|
6.41
|
6.39
|
6.41
|
103,400
|
|
|
12/23/2022
|
-0.02 / -0.30%
|
6.59
|
6.59
|
6.28
|
6.57
|
6.44
|
6.57
|
179,900
|
|
|
12/22/2022
|
-0.11 / -1.64%
|
6.77
|
6.77
|
6.30
|
6.59
|
6.43
|
6.59
|
65,300
|
|
|
12/21/2022
|
+0.03 / +0.45%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.64
|
6.70
|
470,900
|
|
|
12/20/2022
|
-0.04 / -0.60%
|
6.71
|
6.78
|
6.30
|
6.67
|
6.51
|
6.67
|
34,900
|
|
|