|
|
Closing price on 6/9/2022
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
42,900 |
| Split-adjusted Price |
10.90 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2022
|
+0.70 / +6.86%
|
10.45
|
10.90
|
9.90
|
10.90
|
10.68
|
10.90
|
329,500
|
|
|
5/9/2022
|
-0.70 / -6.42%
|
11.20
|
11.25
|
10.15
|
10.20
|
10.65
|
10.20
|
317,700
|
|
|
5/6/2022
|
-0.70 / -6.03%
|
11.50
|
11.65
|
10.90
|
10.90
|
11.13
|
10.90
|
271,100
|
|
|
5/5/2022
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.35
|
11.60
|
11.59
|
11.60
|
90,300
|
|
|
5/4/2022
|
-0.15 / -1.27%
|
12.00
|
12.00
|
11.60
|
11.65
|
11.74
|
11.65
|
96,300
|
|
|
4/29/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.77
|
11.80
|
306,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
11.85
|
12.20
|
11.70
|
11.80
|
11.87
|
11.80
|
112,300
|
|
|
4/27/2022
|
+0.35 / +3.06%
|
11.60
|
11.80
|
11.45
|
11.80
|
11.67
|
11.80
|
69,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|