|
Closing price on 3/20/2023
|
|
| Open |
5.83 |
| High |
5.96 |
| Low |
5.83 |
| Volume |
13,900 |
| Split-adjusted Price |
5.90 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.10 / -1.67%
|
5.83
|
5.96
|
5.83
|
5.90
|
5.89
|
5.90
|
13,900
|
|
|
3/17/2023
|
+0.02 / +0.33%
|
5.97
|
6.00
|
5.89
|
6.00
|
5.94
|
6.00
|
81,500
|
|
|
3/16/2023
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.80
|
5.98
|
5.95
|
5.98
|
75,000
|
|
|
3/15/2023
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.92
|
6.00
|
5.98
|
6.00
|
10,500
|
|
|
3/14/2023
|
-0.03 / -0.50%
|
6.07
|
6.07
|
5.90
|
6.00
|
6.00
|
6.00
|
130,300
|
|
|
3/13/2023
|
-0.02 / -0.33%
|
6.05
|
6.06
|
5.80
|
6.03
|
6.04
|
6.03
|
97,700
|
|
|
3/10/2023
|
+0.05 / +0.83%
|
6.03
|
6.10
|
5.90
|
6.05
|
6.00
|
6.05
|
69,800
|
|
|
3/9/2023
|
-0.05 / -0.83%
|
6.00
|
6.07
|
5.95
|
6.00
|
6.03
|
6.00
|
166,400
|
|
|
3/8/2023
|
-0.04 / -0.66%
|
6.00
|
6.09
|
5.95
|
6.05
|
6.01
|
6.05
|
150,000
|
|
|
3/7/2023
|
0.00 / 0.00%
|
6.12
|
6.12
|
5.95
|
6.09
|
6.00
|
6.09
|
14,800
|
|
|
3/6/2023
|
+0.09 / +1.50%
|
6.16
|
6.16
|
5.95
|
6.09
|
6.00
|
6.09
|
100,500
|
|
|
3/3/2023
|
0.00 / 0.00%
|
5.91
|
6.18
|
5.90
|
6.00
|
5.98
|
6.00
|
7,300
|
|
|
3/2/2023
|
-0.05 / -0.83%
|
6.06
|
6.14
|
5.81
|
6.00
|
6.02
|
6.00
|
34,200
|
|
|
3/1/2023
|
-0.05 / -0.82%
|
6.10
|
6.18
|
5.90
|
6.05
|
6.06
|
6.05
|
8,600
|
|
|
2/28/2023
|
-0.04 / -0.65%
|
6.10
|
6.10
|
6.05
|
6.10
|
6.10
|
6.10
|
5,400
|
|
|
2/27/2023
|
-0.04 / -0.65%
|
6.18
|
6.24
|
6.00
|
6.14
|
6.04
|
6.14
|
27,100
|
|
|
2/24/2023
|
0.00 / 0.00%
|
6.15
|
6.20
|
6.11
|
6.18
|
6.16
|
6.18
|
79,600
|
|
|
2/23/2023
|
+0.03 / +0.49%
|
6.01
|
6.30
|
6.01
|
6.18
|
6.19
|
6.18
|
197,500
|
|
|
2/22/2023
|
-0.04 / -0.65%
|
6.01
|
6.19
|
6.00
|
6.15
|
6.12
|
6.15
|
104,600
|
|
|
2/21/2023
|
+0.01 / +0.16%
|
6.14
|
6.19
|
6.05
|
6.19
|
6.16
|
6.19
|
49,000
|
|
|
2/20/2023
|
+0.10 / +1.64%
|
5.93
|
6.19
|
5.93
|
6.18
|
6.14
|
6.18
|
89,700
|
|
|
2/17/2023
|
+0.05 / +0.83%
|
6.08
|
6.15
|
5.80
|
6.08
|
6.06
|
6.08
|
112,000
|
|
|
2/16/2023
|
+0.03 / +0.50%
|
6.09
|
6.09
|
5.90
|
6.03
|
6.00
|
6.03
|
28,300
|
|
|
2/15/2023
|
+0.05 / +0.84%
|
6.18
|
6.18
|
5.54
|
6.00
|
5.84
|
6.00
|
50,300
|
|
|
2/14/2023
|
-0.05 / -0.83%
|
6.23
|
6.23
|
5.75
|
5.95
|
5.99
|
5.95
|
54,400
|
|
|
2/13/2023
|
-0.05 / -0.83%
|
6.00
|
6.04
|
5.71
|
6.00
|
5.90
|
6.00
|
13,100
|
|
|
2/10/2023
|
+0.01 / +0.17%
|
5.96
|
6.14
|
5.90
|
6.05
|
5.96
|
6.05
|
32,300
|
|
|
2/9/2023
|
-0.01 / -0.17%
|
6.00
|
6.13
|
6.00
|
6.04
|
6.02
|
6.04
|
15,500
|
|
|
2/8/2023
|
-0.05 / -0.82%
|
6.01
|
6.11
|
6.01
|
6.05
|
6.07
|
6.05
|
59,700
|
|
|
2/7/2023
|
-0.09 / -1.45%
|
6.07
|
6.20
|
6.07
|
6.10
|
6.11
|
6.10
|
7,600
|
|
|