|
Closing price on 8/11/2023
|
|
| Open |
6.66 |
| High |
6.70 |
| Low |
6.55 |
| Volume |
49,200 |
| Split-adjusted Price |
6.64 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+0.08 / +1.22%
|
6.66
|
6.70
|
6.55
|
6.64
|
6.60
|
6.64
|
49,200
|
|
|
8/10/2023
|
-0.23 / -3.39%
|
6.80
|
6.88
|
6.56
|
6.56
|
6.67
|
6.56
|
299,000
|
|
|
8/9/2023
|
-0.11 / -1.59%
|
6.85
|
6.86
|
6.73
|
6.79
|
6.80
|
6.79
|
154,400
|
|
|
8/8/2023
|
0.00 / 0.00%
|
6.96
|
6.99
|
6.85
|
6.90
|
6.93
|
6.90
|
327,400
|
|
|
8/7/2023
|
+0.25 / +3.76%
|
6.72
|
6.90
|
6.72
|
6.90
|
6.79
|
6.90
|
552,300
|
|
|
8/4/2023
|
+0.20 / +3.10%
|
6.45
|
6.68
|
6.45
|
6.65
|
6.60
|
6.65
|
487,300
|
|
|
8/3/2023
|
-0.11 / -1.68%
|
6.55
|
6.58
|
6.42
|
6.45
|
6.45
|
6.45
|
108,800
|
|
|
8/2/2023
|
+0.06 / +0.92%
|
6.58
|
6.59
|
6.46
|
6.56
|
6.54
|
6.56
|
287,200
|
|
|
8/1/2023
|
-0.11 / -1.66%
|
6.52
|
6.69
|
6.48
|
6.50
|
6.59
|
6.50
|
823,100
|
|
|
7/31/2023
|
+0.06 / +0.92%
|
6.46
|
6.65
|
6.45
|
6.61
|
6.49
|
6.61
|
436,700
|
|
|
7/28/2023
|
+0.10 / +1.55%
|
6.41
|
6.65
|
6.41
|
6.55
|
6.59
|
6.55
|
167,800
|
|
|
7/27/2023
|
-0.09 / -1.38%
|
6.59
|
6.65
|
6.43
|
6.45
|
6.54
|
6.45
|
194,400
|
|
|
7/26/2023
|
+0.14 / +2.19%
|
6.40
|
6.60
|
6.40
|
6.54
|
6.53
|
6.54
|
145,900
|
|
|
7/25/2023
|
0.00 / 0.00%
|
6.30
|
6.64
|
6.26
|
6.40
|
6.49
|
6.40
|
470,500
|
|
|
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
|
|
|