|
Closing price on 7/2/2024
|
|
| Open |
4.78 |
| High |
4.79 |
| Low |
4.68 |
| Volume |
6,300 |
| Split-adjusted Price |
4.79 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2024
|
-0.01 / -0.21%
|
4.78
|
4.79
|
4.68
|
4.79
|
4.79
|
4.79
|
6,300
|
|
|
7/1/2024
|
+0.02 / +0.42%
|
4.78
|
4.82
|
4.63
|
4.80
|
4.79
|
4.80
|
67,300
|
|
|
6/28/2024
|
0.00 / 0.00%
|
4.78
|
4.79
|
4.73
|
4.78
|
4.78
|
4.78
|
7,600
|
|
|
6/27/2024
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.70
|
4.78
|
4.77
|
4.78
|
2,500
|
|
|
6/26/2024
|
-0.04 / -0.83%
|
4.70
|
4.78
|
4.64
|
4.78
|
4.77
|
4.78
|
72,900
|
|
|
6/25/2024
|
+0.05 / +1.05%
|
4.70
|
4.83
|
4.62
|
4.82
|
4.69
|
4.82
|
48,200
|
|
|
6/24/2024
|
+0.04 / +0.85%
|
4.70
|
4.79
|
4.70
|
4.77
|
4.71
|
4.77
|
27,900
|
|
|
6/21/2024
|
-0.04 / -0.84%
|
4.76
|
4.87
|
4.70
|
4.73
|
4.80
|
4.73
|
63,200
|
|
|
6/20/2024
|
-0.02 / -0.42%
|
4.80
|
4.80
|
4.65
|
4.77
|
4.72
|
4.77
|
51,100
|
|
|
6/19/2024
|
+0.14 / +3.01%
|
4.66
|
4.83
|
4.66
|
4.79
|
4.78
|
4.79
|
92,500
|
|
|
6/18/2024
|
-0.14 / -2.92%
|
4.78
|
4.79
|
4.65
|
4.65
|
4.72
|
4.65
|
180,400
|
|
|
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
|
|
|