|
|
Closing price on 6/21/2022
|
|
| Open |
8.20 |
| High |
8.72 |
| Low |
8.12 |
| Volume |
139,800 |
| Split-adjusted Price |
8.68 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-0.05 / -0.57%
|
8.20
|
8.72
|
8.12
|
8.68
|
8.44
|
8.68
|
139,800
|
|
|
6/20/2022
|
-0.65 / -6.93%
|
9.38
|
9.46
|
8.73
|
8.73
|
9.03
|
8.73
|
287,800
|
|
|
6/17/2022
|
-0.32 / -3.30%
|
9.40
|
9.68
|
9.15
|
9.38
|
9.27
|
9.38
|
181,500
|
|
|
6/16/2022
|
+0.11 / +1.15%
|
9.80
|
9.80
|
9.36
|
9.70
|
9.67
|
9.70
|
117,800
|
|
|
6/15/2022
|
-0.46 / -4.58%
|
10.10
|
10.10
|
9.40
|
9.59
|
9.57
|
9.59
|
161,100
|
|
|
6/14/2022
|
+0.05 / +0.50%
|
9.88
|
10.10
|
9.50
|
10.05
|
10.00
|
10.05
|
163,900
|
|
|
6/13/2022
|
-0.60 / -5.66%
|
10.35
|
10.50
|
10.00
|
10.00
|
10.09
|
10.00
|
290,200
|
|
|
6/10/2022
|
-0.30 / -2.75%
|
10.85
|
10.95
|
10.45
|
10.60
|
10.70
|
10.60
|
129,300
|
|
|
6/9/2022
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.60
|
10.90
|
10.82
|
10.90
|
42,900
|
|
|
6/8/2022
|
+0.15 / +1.39%
|
10.60
|
10.95
|
10.60
|
10.95
|
10.79
|
10.95
|
122,600
|
|
|
6/7/2022
|
-0.10 / -0.92%
|
10.65
|
10.90
|
10.45
|
10.80
|
10.58
|
10.80
|
92,000
|
|
|
6/6/2022
|
-0.25 / -2.24%
|
10.85
|
11.10
|
10.80
|
10.90
|
10.95
|
10.90
|
49,500
|
|
|
6/3/2022
|
-0.15 / -1.33%
|
11.40
|
11.40
|
10.95
|
11.15
|
11.04
|
11.15
|
55,900
|
|
|
6/2/2022
|
-0.05 / -0.44%
|
11.15
|
11.50
|
11.15
|
11.30
|
11.25
|
11.30
|
81,800
|
|
|
6/1/2022
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.30
|
11.35
|
11.34
|
11.35
|
102,500
|
|
|
5/31/2022
|
-0.25 / -2.17%
|
11.20
|
11.50
|
11.20
|
11.25
|
11.33
|
11.25
|
72,400
|
|
|
5/30/2022
|
+0.10 / +0.88%
|
11.55
|
11.55
|
11.20
|
11.50
|
11.35
|
11.50
|
111,700
|
|
|
5/27/2022
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.20
|
11.40
|
11.35
|
11.40
|
75,300
|
|
|
5/26/2022
|
+0.35 / +3.18%
|
11.00
|
11.45
|
11.00
|
11.35
|
11.24
|
11.35
|
164,000
|
|
|
5/25/2022
|
+0.20 / +1.85%
|
10.80
|
11.15
|
10.80
|
11.00
|
10.98
|
11.00
|
83,400
|
|
|
5/24/2022
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.70
|
10.80
|
10.94
|
10.80
|
198,500
|
|
|
5/23/2022
|
+0.05 / +0.47%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.77
|
10.80
|
148,700
|
|
|
5/20/2022
|
+0.05 / +0.47%
|
10.70
|
10.90
|
10.65
|
10.75
|
10.74
|
10.75
|
114,300
|
|
|
5/19/2022
|
+0.05 / +0.47%
|
10.65
|
10.90
|
10.40
|
10.70
|
10.60
|
10.70
|
65,400
|
|
|
5/18/2022
|
-0.30 / -2.74%
|
11.00
|
11.10
|
10.65
|
10.65
|
10.88
|
10.65
|
205,500
|
|
|
5/17/2022
|
+0.55 / +5.29%
|
10.40
|
11.00
|
10.30
|
10.95
|
10.59
|
10.95
|
236,300
|
|
|
5/16/2022
|
+0.40 / +4.00%
|
10.30
|
10.70
|
10.05
|
10.40
|
10.35
|
10.40
|
658,900
|
|
|
5/13/2022
|
-0.30 / -2.91%
|
10.05
|
10.70
|
9.90
|
10.00
|
10.14
|
10.00
|
241,600
|
|
|
5/12/2022
|
-0.75 / -6.79%
|
11.05
|
11.10
|
10.30
|
10.30
|
10.53
|
10.30
|
343,100
|
|
|
5/11/2022
|
+0.15 / +1.38%
|
11.15
|
11.40
|
10.90
|
11.05
|
11.14
|
11.05
|
250,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|