|
|
Closing price on 3/31/2022
|
|
| Open |
15.65 |
| High |
15.95 |
| Low |
15.45 |
| Volume |
258,900 |
| Split-adjusted Price |
15.60 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2022
|
+0.10 / +0.65%
|
15.65
|
15.95
|
15.45
|
15.60
|
15.69
|
15.60
|
258,900
|
|
|
3/30/2022
|
-0.60 / -3.73%
|
16.10
|
16.15
|
15.30
|
15.50
|
15.69
|
15.50
|
412,500
|
|
|
3/29/2022
|
+0.15 / +0.94%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.05
|
16.10
|
222,800
|
|
|
3/28/2022
|
-0.55 / -3.33%
|
16.50
|
16.50
|
15.90
|
15.95
|
16.13
|
15.95
|
325,100
|
|
|
3/25/2022
|
+0.40 / +2.48%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.27
|
16.50
|
625,800
|
|
|
3/24/2022
|
-0.05 / -0.31%
|
16.10
|
16.25
|
15.70
|
16.10
|
16.02
|
16.10
|
311,200
|
|
|
3/23/2022
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.05
|
16.15
|
16.21
|
16.15
|
141,200
|
|
|
3/22/2022
|
+0.25 / +1.57%
|
16.10
|
16.55
|
15.95
|
16.15
|
16.22
|
16.15
|
440,000
|
|
|
3/21/2022
|
0.00 / 0.00%
|
15.95
|
16.10
|
15.75
|
15.90
|
15.88
|
15.90
|
288,500
|
|
|
3/18/2022
|
-0.25 / -1.55%
|
15.95
|
16.20
|
15.90
|
15.90
|
16.05
|
15.90
|
227,500
|
|
|
3/17/2022
|
+0.25 / +1.57%
|
16.35
|
16.35
|
15.75
|
16.15
|
16.01
|
16.15
|
107,400
|
|
|
3/16/2022
|
+0.40 / +2.58%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.94
|
15.90
|
273,200
|
|
|
3/15/2022
|
-0.20 / -1.27%
|
15.55
|
16.00
|
15.50
|
15.50
|
15.63
|
15.50
|
289,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|