Closing price on 6/17/2024
|
|
Open |
4.75 |
High |
4.79 |
Low |
4.70 |
Volume |
19,500 |
Split-adjusted Price |
4.79 |
|
|
TNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2024
|
+0.01 / +0.21%
|
4.75
|
4.79
|
4.70
|
4.79
|
4.77
|
4.79
|
19,500
|
|
6/14/2024
|
-0.07 / -1.44%
|
4.80
|
4.91
|
4.78
|
4.78
|
4.86
|
4.78
|
80,800
|
|
6/13/2024
|
-0.05 / -1.02%
|
4.75
|
4.85
|
4.71
|
4.85
|
4.78
|
4.85
|
28,900
|
|
6/12/2024
|
+0.15 / +3.16%
|
4.90
|
4.91
|
4.42
|
4.90
|
4.84
|
4.90
|
111,500
|
|
6/11/2024
|
-0.15 / -3.06%
|
4.90
|
4.90
|
4.72
|
4.75
|
4.77
|
4.75
|
46,400
|
|
6/10/2024
|
+0.06 / +1.24%
|
4.84
|
4.95
|
4.61
|
4.90
|
4.76
|
4.90
|
105,300
|
|
6/7/2024
|
-0.01 / -0.21%
|
4.86
|
4.95
|
4.73
|
4.84
|
4.80
|
4.84
|
19,800
|
|
6/6/2024
|
-0.10 / -2.02%
|
4.80
|
4.85
|
4.77
|
4.85
|
4.81
|
4.85
|
38,700
|
|
6/5/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.95
|
4.94
|
4.95
|
109,900
|
|
6/4/2024
|
+0.10 / +2.06%
|
4.85
|
4.96
|
4.79
|
4.95
|
4.87
|
4.95
|
558,400
|
|
6/3/2024
|
+0.14 / +2.97%
|
4.71
|
4.95
|
4.71
|
4.85
|
4.87
|
4.85
|
318,600
|
|
5/31/2024
|
-0.13 / -2.69%
|
4.76
|
4.76
|
4.69
|
4.71
|
4.75
|
4.71
|
42,900
|
|
5/30/2024
|
-0.04 / -0.82%
|
4.88
|
4.92
|
4.73
|
4.84
|
4.83
|
4.84
|
19,200
|
|
5/29/2024
|
+0.01 / +0.21%
|
4.70
|
4.89
|
4.70
|
4.88
|
4.84
|
4.88
|
91,300
|
|
5/28/2024
|
-0.03 / -0.61%
|
4.90
|
4.94
|
4.70
|
4.87
|
4.76
|
4.87
|
21,500
|
|
5/27/2024
|
+0.02 / +0.41%
|
4.76
|
4.90
|
4.65
|
4.90
|
4.85
|
4.90
|
238,100
|
|
5/24/2024
|
-0.11 / -2.20%
|
4.70
|
4.99
|
4.70
|
4.88
|
4.84
|
4.88
|
63,900
|
|
5/23/2024
|
-0.01 / -0.20%
|
4.92
|
5.04
|
4.91
|
4.99
|
4.98
|
4.99
|
95,900
|
|
5/22/2024
|
0.00 / 0.00%
|
5.00
|
5.09
|
4.96
|
5.00
|
5.02
|
5.00
|
124,800
|
|
5/21/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.94
|
5.00
|
5.03
|
5.00
|
200,400
|
|
5/20/2024
|
-0.22 / -4.21%
|
5.18
|
5.22
|
4.86
|
5.00
|
4.99
|
5.00
|
677,300
|
|
5/17/2024
|
-0.06 / -1.14%
|
5.28
|
5.29
|
5.20
|
5.22
|
5.25
|
5.22
|
74,100
|
|
5/16/2024
|
+0.03 / +0.57%
|
5.25
|
5.35
|
5.21
|
5.28
|
5.26
|
5.28
|
69,700
|
|
5/15/2024
|
0.00 / 0.00%
|
5.30
|
5.45
|
5.20
|
5.25
|
5.33
|
5.25
|
121,700
|
|
5/14/2024
|
+0.01 / +0.19%
|
4.96
|
5.30
|
4.96
|
5.25
|
5.13
|
5.25
|
119,000
|
|
5/13/2024
|
-0.39 / -6.93%
|
5.53
|
5.63
|
5.24
|
5.24
|
5.32
|
5.24
|
644,500
|
|
5/10/2024
|
-0.05 / -0.88%
|
5.68
|
5.68
|
5.53
|
5.63
|
5.62
|
5.63
|
60,300
|
|
5/9/2024
|
+0.04 / +0.71%
|
5.64
|
5.73
|
5.55
|
5.68
|
5.61
|
5.68
|
104,700
|
|
5/8/2024
|
-0.14 / -2.42%
|
5.70
|
5.74
|
5.61
|
5.64
|
5.67
|
5.64
|
34,600
|
|
5/7/2024
|
-0.02 / -0.34%
|
5.80
|
5.80
|
5.69
|
5.78
|
5.74
|
5.78
|
29,700
|
|
|