|
Closing price on 6/5/2026
|
|
| Open |
9.55 |
| High |
9.56 |
| Low |
9.41 |
| Volume |
39,100 |
| Split-adjusted Price |
9.46 |
There is no data on 6/8/2026. Display data on 6/5/2026 instead.
|
|
TNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
-0.09 / -0.94%
|
9.55
|
9.56
|
9.41
|
9.46
|
9.49
|
9.46
|
39,100
|
|
|
6/4/2026
|
0.00 / 0.00%
|
9.48
|
9.55
|
9.47
|
9.55
|
9.48
|
9.55
|
15,700
|
|
|
6/3/2026
|
+0.02 / +0.21%
|
9.59
|
9.60
|
9.43
|
9.55
|
9.54
|
9.55
|
51,700
|
|
|
6/2/2026
|
-0.03 / -0.31%
|
9.58
|
9.58
|
9.32
|
9.53
|
9.49
|
9.53
|
88,900
|
|
|
6/1/2026
|
+0.11 / +1.16%
|
9.47
|
9.60
|
9.47
|
9.56
|
9.53
|
9.56
|
88,600
|
|
|
5/29/2026
|
-0.15 / -1.56%
|
9.58
|
9.60
|
9.41
|
9.45
|
9.51
|
9.45
|
124,400
|
|
|
5/28/2026
|
-0.04 / -0.41%
|
9.58
|
9.68
|
9.50
|
9.60
|
9.57
|
9.60
|
101,400
|
|
|
5/27/2026
|
-0.04 / -0.41%
|
9.66
|
9.66
|
9.51
|
9.64
|
9.62
|
9.64
|
58,100
|
|
|
5/26/2026
|
-0.03 / -0.31%
|
9.70
|
9.71
|
9.67
|
9.68
|
9.68
|
9.68
|
49,800
|
|
|
5/25/2026
|
-0.07 / -0.72%
|
9.78
|
9.78
|
9.70
|
9.71
|
9.72
|
9.71
|
43,900
|
|
|
5/22/2026
|
-0.01 / -0.10%
|
9.79
|
9.82
|
9.67
|
9.78
|
9.71
|
9.78
|
105,900
|
|
|
5/21/2026
|
-0.11 / -1.11%
|
9.82
|
9.89
|
9.79
|
9.79
|
9.83
|
9.79
|
77,500
|
|
|
5/20/2026
|
-0.02 / -0.20%
|
9.92
|
9.95
|
9.71
|
9.90
|
9.86
|
9.90
|
128,000
|
|
|
5/19/2026
|
-0.03 / -0.30%
|
9.95
|
10.00
|
9.92
|
9.92
|
9.95
|
9.92
|
74,800
|
|
|
5/18/2026
|
-0.03 / -0.30%
|
9.98
|
9.99
|
9.95
|
9.95
|
9.97
|
9.95
|
77,300
|
|
|
5/15/2026
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.98
|
9.98
|
9.99
|
9.98
|
52,500
|
|
|
5/14/2026
|
-0.01 / -0.10%
|
10.00
|
10.05
|
9.95
|
9.99
|
9.99
|
9.99
|
308,400
|
|
|
5/13/2026
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.97
|
10.00
|
10.00
|
10.00
|
337,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
109,800
|
|
|
5/11/2026
|
-0.05 / -0.50%
|
10.45
|
10.45
|
10.05
|
10.05
|
10.17
|
10.05
|
89,600
|
|
|
5/8/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.06
|
10.10
|
200,200
|
|
|
5/7/2026
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
10.10
|
89,100
|
|
|
5/6/2026
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
955,022
|
|
|
5/5/2026
|
+0.05 / +0.50%
|
10.05
|
10.20
|
9.99
|
10.15
|
10.07
|
10.15
|
1,408,000
|
|
|
5/4/2026
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.04
|
10.10
|
127,800
|
|
|
4/29/2026
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
10.10
|
99,800
|
|
|
4/28/2026
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.02
|
10.00
|
197,800
|
|
|
4/24/2026
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.11
|
10.10
|
189,500
|
|
|
4/23/2026
|
-0.10 / -0.98%
|
10.35
|
10.35
|
10.10
|
10.15
|
10.26
|
10.15
|
290,500
|
|
|
4/22/2026
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.05
|
10.25
|
10.17
|
10.25
|
244,300
|
|
|