|
Closing price on 9/7/2023
|
|
| Open |
7.11 |
| High |
7.26 |
| Low |
7.00 |
| Volume |
220,800 |
| Split-adjusted Price |
7.07 |
|
|
TNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
-0.12 / -1.67%
|
7.11
|
7.26
|
7.00
|
7.07
|
7.10
|
7.07
|
220,800
|
|
|
9/6/2023
|
-0.01 / -0.14%
|
7.20
|
7.20
|
7.00
|
7.19
|
7.18
|
7.19
|
225,700
|
|
|
9/5/2023
|
+0.47 / +6.98%
|
6.72
|
7.20
|
6.65
|
7.20
|
7.01
|
7.20
|
887,000
|
|
|
8/31/2023
|
-0.07 / -1.03%
|
6.80
|
6.88
|
6.72
|
6.73
|
6.78
|
6.73
|
120,900
|
|
|
8/30/2023
|
+0.05 / +0.74%
|
6.75
|
6.86
|
6.71
|
6.80
|
6.82
|
6.80
|
248,700
|
|
|
8/29/2023
|
-0.05 / -0.74%
|
6.97
|
6.97
|
6.72
|
6.75
|
6.77
|
6.75
|
206,400
|
|
|
8/28/2023
|
-0.11 / -1.59%
|
6.91
|
7.00
|
6.80
|
6.80
|
6.89
|
6.80
|
183,600
|
|
|
8/25/2023
|
+0.03 / +0.44%
|
6.88
|
7.00
|
6.78
|
6.91
|
6.94
|
6.91
|
204,000
|
|
|
8/24/2023
|
+0.03 / +0.44%
|
6.85
|
6.90
|
6.76
|
6.88
|
6.84
|
6.88
|
199,200
|
|
|
8/23/2023
|
+0.12 / +1.78%
|
6.75
|
6.85
|
6.65
|
6.85
|
6.77
|
6.85
|
346,900
|
|
|
8/22/2023
|
+0.08 / +1.20%
|
6.62
|
6.75
|
6.56
|
6.73
|
6.65
|
6.73
|
83,900
|
|
|
8/21/2023
|
-0.19 / -2.78%
|
6.61
|
6.83
|
6.51
|
6.65
|
6.67
|
6.65
|
449,600
|
|
|
8/18/2023
|
-0.51 / -6.94%
|
7.33
|
7.33
|
6.84
|
6.84
|
6.98
|
6.84
|
392,100
|
|
|
8/17/2023
|
+0.23 / +3.23%
|
7.49
|
7.49
|
7.30
|
7.35
|
7.39
|
7.35
|
343,800
|
|
|
8/16/2023
|
+0.46 / +6.91%
|
6.66
|
7.12
|
6.65
|
7.12
|
6.93
|
7.12
|
827,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
6.71
|
6.78
|
6.61
|
6.66
|
6.66
|
6.66
|
101,500
|
|
|
8/14/2023
|
+0.02 / +0.30%
|
6.80
|
6.80
|
6.56
|
6.66
|
6.67
|
6.66
|
467,900
|
|
|
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
|
|
|