|
|
Closing price on 3/14/2022
|
|
| Open |
16.10 |
| High |
16.40 |
| Low |
15.45 |
| Volume |
401,400 |
| Split-adjusted Price |
15.70 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-0.65 / -3.98%
|
16.10
|
16.40
|
15.45
|
15.70
|
16.00
|
15.70
|
401,400
|
|
|
3/11/2022
|
-0.45 / -2.68%
|
16.70
|
16.70
|
16.20
|
16.35
|
16.51
|
16.35
|
305,400
|
|
|
3/10/2022
|
+0.35 / +2.13%
|
16.85
|
17.00
|
16.45
|
16.80
|
16.79
|
16.80
|
243,700
|
|
|
3/9/2022
|
-0.15 / -0.90%
|
16.50
|
16.70
|
16.25
|
16.45
|
16.44
|
16.45
|
250,600
|
|
|
3/8/2022
|
-0.05 / -0.30%
|
16.50
|
17.30
|
16.25
|
16.60
|
16.60
|
16.60
|
468,300
|
|
|
3/7/2022
|
-0.50 / -2.92%
|
17.00
|
17.00
|
16.50
|
16.65
|
16.68
|
16.65
|
493,700
|
|
|
3/4/2022
|
-0.35 / -2.00%
|
17.50
|
17.50
|
17.05
|
17.15
|
17.25
|
17.15
|
413,200
|
|
|
3/3/2022
|
+0.70 / +4.17%
|
16.95
|
17.65
|
16.50
|
17.50
|
16.98
|
17.50
|
433,500
|
|
|
3/2/2022
|
+0.40 / +2.44%
|
16.35
|
17.10
|
16.30
|
16.80
|
16.71
|
16.80
|
527,700
|
|
|
3/1/2022
|
-0.40 / -2.38%
|
17.20
|
17.20
|
16.20
|
16.40
|
16.58
|
16.40
|
669,500
|
|
|
2/28/2022
|
-1.20 / -6.67%
|
17.90
|
17.90
|
16.75
|
16.80
|
17.17
|
16.80
|
1,012,600
|
|
|
2/25/2022
|
+0.05 / +0.28%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.05
|
18.00
|
227,600
|
|
|
2/24/2022
|
-0.80 / -4.27%
|
19.25
|
19.25
|
17.45
|
17.95
|
18.04
|
17.95
|
755,800
|
|
|
2/23/2022
|
+0.50 / +2.74%
|
18.40
|
19.50
|
18.25
|
18.75
|
19.00
|
18.75
|
1,083,600
|
|
|
2/22/2022
|
-0.25 / -1.35%
|
18.20
|
18.40
|
17.65
|
18.25
|
18.02
|
18.25
|
442,500
|
|
|
2/21/2022
|
+0.50 / +2.78%
|
17.80
|
18.85
|
17.80
|
18.50
|
18.24
|
18.50
|
632,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|