|
|
Closing price on 9/7/2021
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
332,300 |
| Split-adjusted Price |
10.92 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
-0.60 / -4.38%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.38
|
10.92
|
332,300
|
|
|
9/6/2021
|
+0.25 / +1.86%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.72
|
11.42
|
459,100
|
|
|
9/1/2021
|
+0.55 / +4.26%
|
13.10
|
13.75
|
12.95
|
13.45
|
13.44
|
11.21
|
603,300
|
|
|
8/31/2021
|
-0.15 / -1.15%
|
13.00
|
13.20
|
12.90
|
12.90
|
13.01
|
10.75
|
389,400
|
|
|
8/30/2021
|
+0.45 / +3.57%
|
12.80
|
13.20
|
12.70
|
13.05
|
12.99
|
10.88
|
321,900
|
|
|
8/27/2021
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.65
|
10.50
|
268,900
|
|
|
8/26/2021
|
+0.50 / +4.00%
|
12.40
|
13.35
|
12.35
|
13.00
|
13.08
|
10.83
|
310,600
|
|
|
8/25/2021
|
-0.55 / -4.21%
|
13.00
|
13.00
|
12.25
|
12.50
|
12.48
|
10.42
|
339,900
|
|
|
8/24/2021
|
-0.95 / -6.79%
|
13.70
|
13.90
|
13.05
|
13.05
|
13.26
|
10.88
|
323,400
|
|
|
8/23/2021
|
+0.10 / +0.72%
|
14.40
|
14.40
|
13.50
|
14.00
|
13.96
|
11.67
|
401,200
|
|
|
8/20/2021
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.40
|
13.90
|
13.84
|
11.58
|
1,333,600
|
|
|
8/19/2021
|
+0.85 / +7.00%
|
12.25
|
13.00
|
12.10
|
13.00
|
12.75
|
10.83
|
512,200
|
|
|
8/18/2021
|
-0.05 / -0.41%
|
12.15
|
12.35
|
12.10
|
12.15
|
12.24
|
10.13
|
106,300
|
|
|
8/17/2021
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.10
|
12.20
|
12.21
|
10.17
|
102,300
|
|
|
8/16/2021
|
+0.25 / +2.08%
|
12.10
|
12.30
|
12.05
|
12.25
|
12.18
|
10.21
|
93,400
|
|
|
8/13/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.04
|
10.00
|
96,200
|
|
|
8/12/2021
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.14
|
10.00
|
50,500
|
|
|
8/11/2021
|
-0.10 / -0.82%
|
12.20
|
12.35
|
12.05
|
12.10
|
12.20
|
10.08
|
59,600
|
|
|
8/10/2021
|
-0.05 / -0.41%
|
12.25
|
12.25
|
12.00
|
12.20
|
12.07
|
10.17
|
134,800
|
|
|
8/9/2021
|
+0.30 / +2.51%
|
11.90
|
12.40
|
11.90
|
12.25
|
12.09
|
10.21
|
194,700
|
|
|
8/6/2021
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.80
|
11.95
|
11.98
|
9.96
|
120,500
|
|
|
8/5/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.83
|
9.92
|
73,400
|
|
|
8/4/2021
|
-0.10 / -0.85%
|
11.65
|
11.90
|
11.65
|
11.70
|
11.75
|
9.75
|
62,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|