|
Closing price on 2/16/2024
|
|
Open |
5.56 |
High |
5.58 |
Low |
5.52 |
Volume |
47,500 |
Split-adjusted Price |
5.56 |
|
|
TNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/16/2024
|
0.00 / 0.00%
|
5.56
|
5.58
|
5.52
|
5.56
|
5.54
|
5.56
|
47,500
|
|
2/15/2024
|
+0.06 / +1.09%
|
5.50
|
5.56
|
5.50
|
5.56
|
5.51
|
5.56
|
86,400
|
|
2/7/2024
|
0.00 / 0.00%
|
5.43
|
5.50
|
5.42
|
5.50
|
5.46
|
5.50
|
30,100
|
|
2/6/2024
|
-0.02 / -0.36%
|
5.45
|
5.60
|
5.40
|
5.50
|
5.45
|
5.50
|
19,400
|
|
2/5/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.48
|
5.52
|
5.50
|
5.52
|
104,800
|
|
2/2/2024
|
-0.09 / -1.60%
|
5.64
|
5.66
|
5.52
|
5.52
|
5.55
|
5.52
|
49,200
|
|
2/1/2024
|
-0.02 / -0.36%
|
5.52
|
5.70
|
5.52
|
5.61
|
5.66
|
5.61
|
23,000
|
|
1/31/2024
|
+0.01 / +0.18%
|
5.75
|
5.75
|
5.55
|
5.63
|
5.57
|
5.63
|
49,800
|
|
1/30/2024
|
-0.08 / -1.40%
|
5.65
|
5.77
|
5.55
|
5.62
|
5.61
|
5.62
|
48,900
|
|
1/29/2024
|
-0.05 / -0.87%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.81
|
5.70
|
110,800
|
|
1/26/2024
|
-0.02 / -0.35%
|
5.75
|
5.79
|
5.73
|
5.75
|
5.75
|
5.75
|
14,900
|
|
1/25/2024
|
-0.03 / -0.52%
|
5.80
|
5.88
|
5.77
|
5.77
|
5.84
|
5.77
|
129,700
|
|
1/24/2024
|
-0.03 / -0.51%
|
5.82
|
5.82
|
5.70
|
5.80
|
5.79
|
5.80
|
62,200
|
|
1/23/2024
|
-0.01 / -0.17%
|
5.80
|
5.83
|
5.74
|
5.83
|
5.78
|
5.83
|
33,700
|
|
1/22/2024
|
-0.04 / -0.68%
|
5.65
|
5.91
|
5.65
|
5.84
|
5.81
|
5.84
|
25,000
|
|
1/19/2024
|
+0.37 / +6.72%
|
5.52
|
5.89
|
5.51
|
5.88
|
5.76
|
5.88
|
602,100
|
|
1/18/2024
|
-0.02 / -0.36%
|
5.54
|
5.64
|
5.50
|
5.51
|
5.50
|
5.51
|
13,700
|
|
1/17/2024
|
-0.05 / -0.90%
|
5.67
|
5.67
|
5.52
|
5.53
|
5.61
|
5.53
|
29,600
|
|
1/16/2024
|
-0.07 / -1.24%
|
5.62
|
5.68
|
5.58
|
5.58
|
5.60
|
5.58
|
7,800
|
|
1/15/2024
|
+0.05 / +0.89%
|
5.58
|
5.74
|
5.52
|
5.65
|
5.67
|
5.65
|
166,300
|
|
1/12/2024
|
-0.03 / -0.53%
|
5.60
|
5.66
|
5.55
|
5.60
|
5.60
|
5.60
|
27,500
|
|
1/11/2024
|
0.00 / 0.00%
|
5.59
|
5.66
|
5.59
|
5.63
|
5.63
|
5.63
|
6,500
|
|
1/10/2024
|
+0.02 / +0.36%
|
5.60
|
5.65
|
5.58
|
5.63
|
5.60
|
5.63
|
22,400
|
|
1/9/2024
|
-0.09 / -1.58%
|
5.66
|
5.69
|
5.60
|
5.61
|
5.63
|
5.61
|
18,300
|
|
1/8/2024
|
+0.04 / +0.71%
|
5.75
|
5.75
|
5.65
|
5.70
|
5.70
|
5.70
|
43,600
|
|
1/5/2024
|
-0.08 / -1.39%
|
5.80
|
5.80
|
5.66
|
5.66
|
5.72
|
5.66
|
32,800
|
|
1/4/2024
|
-0.16 / -2.71%
|
5.80
|
5.80
|
5.74
|
5.74
|
5.76
|
5.74
|
26,100
|
|
1/3/2024
|
+0.01 / +0.17%
|
5.89
|
5.90
|
5.70
|
5.90
|
5.77
|
5.90
|
32,500
|
|
1/2/2024
|
+0.01 / +0.17%
|
5.75
|
5.98
|
5.74
|
5.89
|
5.84
|
5.89
|
39,900
|
|
12/29/2023
|
+0.03 / +0.51%
|
5.86
|
5.90
|
5.85
|
5.88
|
5.88
|
5.88
|
11,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|