|
Closing price on 3/8/2024
|
|
| Open |
6.10 |
| High |
6.22 |
| Low |
5.79 |
| Volume |
232,200 |
| Split-adjusted Price |
6.09 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
+0.01 / +0.16%
|
6.10
|
6.22
|
5.79
|
6.09
|
6.01
|
6.09
|
232,200
|
|
|
3/7/2024
|
+0.13 / +2.18%
|
6.00
|
6.15
|
5.95
|
6.08
|
6.03
|
6.08
|
175,700
|
|
|
3/6/2024
|
-0.20 / -3.25%
|
6.00
|
6.15
|
5.95
|
5.95
|
6.00
|
5.95
|
161,400
|
|
|
3/5/2024
|
-0.01 / -0.16%
|
6.16
|
6.16
|
6.04
|
6.15
|
6.09
|
6.15
|
67,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.06
|
6.16
|
6.15
|
6.16
|
86,900
|
|
|
3/1/2024
|
-0.07 / -1.12%
|
6.20
|
6.26
|
6.14
|
6.16
|
6.17
|
6.16
|
78,500
|
|
|
2/29/2024
|
+0.02 / +0.32%
|
6.22
|
6.37
|
6.07
|
6.23
|
6.14
|
6.23
|
82,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
6.22
|
6.39
|
6.20
|
6.21
|
6.29
|
6.21
|
98,600
|
|
|
2/27/2024
|
-0.26 / -4.02%
|
6.40
|
6.47
|
6.20
|
6.21
|
6.30
|
6.21
|
109,700
|
|
|
2/26/2024
|
-0.02 / -0.31%
|
6.49
|
6.49
|
6.21
|
6.47
|
6.39
|
6.47
|
78,000
|
|
|
2/23/2024
|
+0.18 / +2.85%
|
6.35
|
6.75
|
6.00
|
6.49
|
6.49
|
6.49
|
363,700
|
|
|
2/22/2024
|
-0.04 / -0.63%
|
6.35
|
6.48
|
6.30
|
6.31
|
6.37
|
6.31
|
313,400
|
|
|
2/21/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.30
|
6.35
|
6.49
|
6.35
|
300,200
|
|
|
2/20/2024
|
+0.41 / +6.90%
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
6.35
|
463,300
|
|
|
2/19/2024
|
+0.38 / +6.83%
|
5.56
|
5.94
|
5.50
|
5.94
|
5.76
|
5.94
|
1,391,300
|
|
|
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
|
|
|