|
Closing price on 8/5/2026
|
|
| Open |
8.30 |
| High |
8.58 |
| Low |
8.30 |
| Volume |
211,800 |
| Split-adjusted Price |
8.40 |
|
|
TNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.15 / +1.82%
|
8.30
|
8.58
|
8.30
|
8.40
|
8.42
|
8.40
|
211,800
|
|
|
8/4/2026
|
+0.17 / +2.10%
|
8.02
|
8.25
|
8.02
|
8.25
|
8.15
|
8.25
|
102,700
|
|
|
8/3/2026
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.97
|
8.08
|
8.05
|
8.08
|
81,900
|
|
|
7/31/2026
|
-0.05 / -0.61%
|
8.12
|
8.15
|
8.06
|
8.10
|
8.09
|
8.10
|
10,000
|
|
|
7/30/2026
|
+0.20 / +2.52%
|
7.95
|
8.19
|
7.90
|
8.15
|
8.06
|
8.15
|
43,500
|
|
|
7/29/2026
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.90
|
7.95
|
7.97
|
7.95
|
33,300
|
|
|
7/28/2026
|
+0.14 / +1.78%
|
7.86
|
8.00
|
7.70
|
8.00
|
7.81
|
8.00
|
175,000
|
|
|
7/27/2026
|
-0.26 / -3.20%
|
8.12
|
8.20
|
7.86
|
7.86
|
8.00
|
7.86
|
197,600
|
|
|
7/24/2026
|
+0.06 / +0.74%
|
8.00
|
8.16
|
8.00
|
8.12
|
8.10
|
8.12
|
60,300
|
|
|
7/23/2026
|
-0.10 / -1.23%
|
8.15
|
8.15
|
8.00
|
8.06
|
8.05
|
8.06
|
129,300
|
|
|
7/22/2026
|
+0.01 / +0.12%
|
8.01
|
8.18
|
8.00
|
8.16
|
8.07
|
8.16
|
59,300
|
|
|
7/21/2026
|
0.00 / 0.00%
|
8.15
|
8.20
|
7.90
|
8.15
|
8.05
|
8.15
|
166,000
|
|
|
7/20/2026
|
+0.01 / +0.12%
|
8.14
|
8.26
|
8.10
|
8.15
|
8.15
|
8.15
|
104,800
|
|
|
7/17/2026
|
-0.05 / -0.61%
|
8.19
|
8.20
|
8.14
|
8.14
|
8.16
|
8.14
|
60,400
|
|
|
7/16/2026
|
-0.03 / -0.36%
|
8.20
|
8.24
|
8.17
|
8.19
|
8.20
|
8.19
|
109,400
|
|
|
7/15/2026
|
-0.05 / -0.60%
|
8.30
|
8.36
|
8.21
|
8.22
|
8.25
|
8.22
|
74,000
|
|
|
7/14/2026
|
+0.11 / +1.35%
|
8.16
|
8.27
|
8.12
|
8.27
|
8.18
|
8.27
|
36,100
|
|
|
7/13/2026
|
-0.16 / -1.92%
|
8.32
|
8.32
|
8.10
|
8.16
|
8.16
|
8.16
|
102,800
|
|
|
7/10/2026
|
-0.04 / -0.48%
|
8.36
|
8.48
|
8.30
|
8.32
|
8.39
|
8.32
|
72,900
|
|
|
7/9/2026
|
+0.18 / +2.20%
|
8.18
|
8.60
|
8.18
|
8.36
|
8.38
|
8.36
|
203,000
|
|
|
7/8/2026
|
+0.10 / +1.24%
|
8.08
|
8.19
|
8.00
|
8.18
|
8.10
|
8.18
|
54,300
|
|
|
7/7/2026
|
+0.07 / +0.87%
|
8.00
|
8.12
|
8.00
|
8.08
|
8.08
|
8.08
|
60,000
|
|
|
7/6/2026
|
-0.03 / -0.37%
|
8.00
|
8.17
|
7.99
|
8.01
|
8.03
|
8.01
|
75,600
|
|
|
7/3/2026
|
+0.01 / +0.12%
|
8.00
|
8.14
|
8.00
|
8.04
|
8.03
|
8.04
|
62,300
|
|
|
7/2/2026
|
-0.12 / -1.47%
|
8.15
|
8.17
|
7.98
|
8.03
|
8.03
|
8.03
|
465,000
|
|
|
7/1/2026
|
-0.05 / -0.61%
|
8.37
|
8.37
|
8.15
|
8.15
|
8.19
|
8.15
|
309,700
|
|
|
6/30/2026
|
-0.01 / -0.12%
|
8.20
|
8.40
|
8.12
|
8.20
|
8.20
|
8.20
|
396,400
|
|
|
6/29/2026
|
-0.29 / -3.41%
|
8.45
|
8.50
|
8.20
|
8.21
|
8.33
|
8.21
|
251,700
|
|
|
6/26/2026
|
-0.30 / -3.41%
|
8.83
|
8.83
|
8.45
|
8.50
|
8.59
|
8.50
|
349,800
|
|
|
6/25/2026
|
-0.08 / -0.90%
|
8.80
|
8.89
|
8.78
|
8.80
|
8.83
|
8.80
|
178,200
|
|
|