|
Closing price on 7/24/2023
|
|
| Open |
6.35 |
| High |
6.44 |
| Low |
6.31 |
| Volume |
30,400 |
| Split-adjusted Price |
6.40 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
+0.05 / +0.79%
|
6.35
|
6.44
|
6.31
|
6.40
|
6.34
|
6.40
|
30,400
|
|
|
7/21/2023
|
-0.15 / -2.31%
|
6.50
|
6.51
|
6.27
|
6.35
|
6.36
|
6.35
|
230,200
|
|
|
7/20/2023
|
+0.09 / +1.40%
|
6.51
|
6.51
|
6.27
|
6.50
|
6.33
|
6.50
|
153,600
|
|
|
7/19/2023
|
-0.09 / -1.38%
|
6.59
|
6.62
|
6.40
|
6.41
|
6.54
|
6.41
|
136,000
|
|
|
7/18/2023
|
+0.33 / +5.35%
|
6.22
|
6.60
|
6.14
|
6.50
|
6.42
|
6.50
|
412,500
|
|
|
7/17/2023
|
0.00 / 0.00%
|
6.18
|
6.18
|
6.10
|
6.17
|
6.11
|
6.17
|
324,600
|
|
|
7/14/2023
|
-0.02 / -0.32%
|
6.13
|
6.19
|
6.10
|
6.17
|
6.14
|
6.17
|
248,300
|
|
|
7/13/2023
|
0.00 / 0.00%
|
6.10
|
6.26
|
6.10
|
6.19
|
6.13
|
6.19
|
124,400
|
|
|
7/12/2023
|
-0.01 / -0.16%
|
6.22
|
6.25
|
6.10
|
6.19
|
6.14
|
6.19
|
38,900
|
|
|
7/11/2023
|
-0.02 / -0.32%
|
6.22
|
6.35
|
6.09
|
6.20
|
6.15
|
6.20
|
172,400
|
|
|
7/10/2023
|
+0.02 / +0.32%
|
6.30
|
6.33
|
6.18
|
6.22
|
6.26
|
6.22
|
120,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.24
|
6.20
|
316,300
|
|
|
7/6/2023
|
+0.05 / +0.81%
|
6.16
|
6.27
|
6.10
|
6.20
|
6.16
|
6.20
|
35,100
|
|
|
7/5/2023
|
-0.09 / -1.44%
|
6.20
|
6.21
|
6.15
|
6.15
|
6.16
|
6.15
|
127,400
|
|
|
7/4/2023
|
-0.03 / -0.48%
|
6.18
|
6.27
|
6.18
|
6.24
|
6.23
|
6.24
|
160,400
|
|
|
7/3/2023
|
-0.11 / -1.72%
|
6.38
|
6.39
|
6.15
|
6.27
|
6.19
|
6.27
|
169,600
|
|
|
6/30/2023
|
-0.03 / -0.47%
|
6.41
|
6.41
|
6.20
|
6.38
|
6.25
|
6.38
|
168,800
|
|
|
6/29/2023
|
-0.14 / -2.14%
|
6.59
|
6.59
|
6.30
|
6.41
|
6.45
|
6.41
|
37,800
|
|
|
6/28/2023
|
-0.04 / -0.61%
|
6.59
|
6.59
|
6.45
|
6.55
|
6.49
|
6.55
|
137,100
|
|
|
6/27/2023
|
-0.03 / -0.45%
|
6.64
|
6.65
|
6.46
|
6.59
|
6.61
|
6.59
|
55,300
|
|
|
6/26/2023
|
+0.02 / +0.30%
|
6.58
|
6.66
|
6.35
|
6.62
|
6.60
|
6.62
|
264,600
|
|
|
6/23/2023
|
+0.01 / +0.15%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.62
|
6.60
|
539,400
|
|
|
6/22/2023
|
+0.19 / +2.97%
|
6.37
|
6.65
|
6.37
|
6.59
|
6.49
|
6.59
|
398,600
|
|
|
6/21/2023
|
0.00 / 0.00%
|
6.41
|
6.48
|
6.21
|
6.40
|
6.37
|
6.40
|
98,000
|
|
|
6/20/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
6.40
|
85,900
|
|
|
6/19/2023
|
-0.33 / -4.90%
|
6.69
|
6.69
|
6.38
|
6.40
|
6.46
|
6.40
|
207,000
|
|
|
6/16/2023
|
+0.03 / +0.45%
|
6.66
|
6.73
|
6.51
|
6.73
|
6.66
|
6.73
|
100,800
|
|
|
6/15/2023
|
-0.10 / -1.47%
|
6.65
|
6.70
|
6.50
|
6.70
|
6.58
|
6.70
|
178,100
|
|
|
6/14/2023
|
+0.05 / +0.74%
|
6.77
|
6.90
|
6.71
|
6.80
|
6.82
|
6.80
|
171,200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
6.78
|
6.80
|
6.65
|
6.75
|
6.77
|
6.75
|
102,300
|
|
|