|
|
Closing price on 8/25/2022
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.30 |
| Volume |
16,500 |
| Split-adjusted Price |
10.30 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.32
|
10.30
|
16,500
|
|
|
8/24/2022
|
0.00 / 0.00%
|
10.15
|
10.50
|
10.15
|
10.30
|
10.37
|
10.30
|
129,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
10.05
|
10.35
|
10.05
|
10.30
|
10.26
|
10.30
|
71,000
|
|
|
8/22/2022
|
-0.05 / -0.48%
|
10.30
|
10.35
|
10.05
|
10.30
|
10.21
|
10.30
|
76,500
|
|
|
8/19/2022
|
+0.05 / +0.49%
|
10.30
|
10.50
|
10.20
|
10.35
|
10.32
|
10.35
|
113,000
|
|
|
8/18/2022
|
-0.25 / -2.37%
|
10.40
|
10.65
|
10.30
|
10.30
|
10.49
|
10.30
|
140,800
|
|
|
8/17/2022
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.55
|
10.50
|
10.55
|
87,300
|
|
|
8/16/2022
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.55
|
10.51
|
10.55
|
97,700
|
|
|
8/15/2022
|
-0.10 / -0.94%
|
10.45
|
10.70
|
10.40
|
10.50
|
10.53
|
10.50
|
53,100
|
|
|
8/12/2022
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.40
|
10.60
|
10.56
|
10.60
|
76,000
|
|
|
8/11/2022
|
-0.15 / -1.40%
|
10.75
|
10.80
|
10.45
|
10.55
|
10.62
|
10.55
|
89,900
|
|
|
8/10/2022
|
-0.05 / -0.47%
|
10.75
|
10.75
|
10.40
|
10.70
|
10.63
|
10.70
|
58,300
|
|
|
8/9/2022
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.50
|
10.75
|
10.65
|
10.75
|
72,500
|
|
|
8/8/2022
|
+0.25 / +2.40%
|
10.30
|
10.75
|
10.30
|
10.65
|
10.50
|
10.65
|
127,000
|
|
|
8/5/2022
|
-0.30 / -2.80%
|
10.45
|
10.75
|
10.30
|
10.40
|
10.56
|
10.40
|
149,200
|
|
|
8/4/2022
|
-0.10 / -0.93%
|
10.85
|
10.85
|
10.45
|
10.70
|
10.57
|
10.70
|
75,000
|
|
|
8/3/2022
|
+0.40 / +3.85%
|
10.30
|
10.80
|
10.10
|
10.80
|
10.44
|
10.80
|
981,400
|
|
|
8/2/2022
|
+0.45 / +4.52%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.21
|
10.40
|
328,000
|
|
|
8/1/2022
|
+0.03 / +0.30%
|
9.95
|
9.99
|
9.90
|
9.95
|
9.94
|
9.95
|
84,000
|
|
|
7/29/2022
|
-0.07 / -0.70%
|
10.05
|
10.20
|
9.90
|
9.92
|
9.99
|
9.92
|
151,300
|
|
|
7/28/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.99
|
10.01
|
9.99
|
1,060,900
|
|
|
7/27/2022
|
+0.09 / +0.91%
|
9.95
|
9.99
|
9.75
|
9.99
|
9.94
|
9.99
|
43,400
|
|
|
7/26/2022
|
-0.09 / -0.90%
|
10.00
|
10.00
|
9.85
|
9.90
|
9.89
|
9.90
|
41,300
|
|
|
7/25/2022
|
-0.06 / -0.60%
|
10.05
|
10.10
|
9.85
|
9.99
|
10.01
|
9.99
|
139,400
|
|
|
7/22/2022
|
+0.07 / +0.70%
|
10.05
|
10.05
|
9.88
|
10.05
|
10.00
|
10.05
|
108,600
|
|
|
7/21/2022
|
+0.08 / +0.81%
|
9.90
|
10.15
|
9.90
|
9.98
|
10.04
|
9.98
|
52,200
|
|
|
7/20/2022
|
-0.08 / -0.80%
|
9.95
|
10.10
|
9.86
|
9.90
|
9.94
|
9.90
|
168,200
|
|
|
7/19/2022
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.84
|
9.98
|
9.94
|
9.98
|
103,600
|
|
|
7/18/2022
|
+0.01 / +0.10%
|
9.91
|
10.10
|
9.91
|
10.00
|
10.01
|
10.00
|
43,200
|
|
|
7/15/2022
|
-0.11 / -1.09%
|
10.10
|
10.15
|
9.90
|
9.99
|
9.94
|
9.99
|
70,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|