|
Closing price on 8/3/2021
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
156,500 |
| Split-adjusted Price |
9.83 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.50
|
11.80
|
11.60
|
9.83
|
156,500
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.62
|
9.67
|
111,200
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.45
|
11.60
|
11.56
|
9.67
|
99,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.54
|
9.67
|
25,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.56
|
9.67
|
52,400
|
|
|
7/27/2021
|
+0.05 / +0.43%
|
11.65
|
11.65
|
11.50
|
11.60
|
11.54
|
9.67
|
49,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.45
|
11.55
|
11.55
|
9.63
|
89,300
|
|
|
7/23/2021
|
-0.05 / -0.43%
|
11.50
|
11.65
|
11.50
|
11.55
|
11.59
|
9.63
|
155,844
|
|
|
7/22/2021
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.50
|
9.67
|
162,000
|
|
|
7/21/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.25
|
11.40
|
11.39
|
9.50
|
31,700
|
|
|
7/20/2021
|
+0.20 / +1.79%
|
11.30
|
11.45
|
11.00
|
11.40
|
11.33
|
9.50
|
44,200
|
|
|
7/19/2021
|
-0.60 / -5.08%
|
11.35
|
11.60
|
11.10
|
11.20
|
11.29
|
9.33
|
154,500
|
|
|
7/16/2021
|
+0.25 / +2.16%
|
11.50
|
11.85
|
11.50
|
11.80
|
11.67
|
9.83
|
108,800
|
|
|
7/15/2021
|
-0.05 / -0.43%
|
11.60
|
11.70
|
11.50
|
11.55
|
11.57
|
9.63
|
104,300
|
|
|
7/14/2021
|
+0.20 / +1.75%
|
11.55
|
11.70
|
11.30
|
11.60
|
11.53
|
9.67
|
120,000
|
|
|
7/13/2021
|
+0.50 / +4.59%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.25
|
9.50
|
95,300
|
|
|
7/12/2021
|
-0.80 / -6.84%
|
11.60
|
11.60
|
10.90
|
10.90
|
11.10
|
9.08
|
267,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.56
|
9.75
|
146,500
|
|
|
7/8/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.70
|
11.76
|
9.75
|
48,200
|
|
|
7/7/2021
|
-0.10 / -0.85%
|
11.75
|
11.80
|
11.50
|
11.70
|
11.63
|
9.75
|
125,800
|
|
|
7/6/2021
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.99
|
9.83
|
127,000
|
|
|
7/5/2021
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.06
|
10.00
|
105,000
|
|
|
7/2/2021
|
-0.10 / -0.81%
|
12.35
|
12.35
|
12.15
|
12.20
|
12.24
|
10.17
|
563,110
|
|
|
7/1/2021
|
+0.15 / +1.23%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.15
|
10.25
|
259,700
|
|
|
6/30/2021
|
-0.25 / -2.02%
|
12.45
|
12.50
|
11.90
|
12.15
|
12.12
|
10.13
|
244,700
|
|
|
6/29/2021
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.47
|
10.33
|
503,700
|
|
|
6/28/2021
|
+0.25 / +2.02%
|
12.75
|
12.90
|
12.55
|
12.60
|
12.67
|
10.50
|
255,200
|
|
|
6/25/2021
|
+0.05 / +0.41%
|
12.45
|
12.45
|
12.25
|
12.35
|
12.32
|
10.29
|
67,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
10.25
|
61,800
|
|
|
6/23/2021
|
-0.20 / -1.60%
|
12.45
|
12.50
|
12.30
|
12.30
|
12.39
|
10.25
|
100,000
|
|
|