|
Closing price on 10/20/2026
|
|
| Open |
7.20 |
| High |
7.74 |
| Low |
7.20 |
| Volume |
747,900 |
| Split-adjusted Price |
7.74 |
|
|
TNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
+0.50 / +6.91%
|
7.20
|
7.74
|
7.20
|
7.74
|
7.70
|
7.74
|
747,900
|
|
|
10/19/2026
|
+0.47 / +6.94%
|
6.84
|
7.24
|
6.84
|
7.24
|
7.06
|
7.24
|
283,100
|
|
|
10/16/2026
|
+0.16 / +2.42%
|
6.61
|
6.79
|
6.61
|
6.77
|
6.72
|
6.77
|
116,000
|
|
|
10/15/2026
|
+0.18 / +2.80%
|
6.43
|
6.79
|
6.43
|
6.61
|
6.61
|
6.61
|
102,800
|
|
|
10/14/2026
|
-0.13 / -1.98%
|
6.60
|
6.79
|
6.31
|
6.43
|
6.42
|
6.43
|
74,700
|
|
|
10/13/2026
|
+0.06 / +0.92%
|
6.50
|
6.80
|
6.50
|
6.56
|
6.63
|
6.56
|
124,600
|
|
|
10/12/2026
|
+0.18 / +2.85%
|
6.32
|
6.58
|
6.32
|
6.50
|
6.51
|
6.50
|
185,100
|
|
|
10/9/2026
|
+0.34 / +5.69%
|
6.00
|
6.35
|
5.93
|
6.32
|
6.11
|
6.32
|
169,700
|
|
|
10/8/2026
|
+0.32 / +5.65%
|
5.70
|
5.98
|
5.70
|
5.98
|
5.85
|
5.98
|
121,300
|
|
|
10/7/2026
|
0.00 / 0.00%
|
5.71
|
5.71
|
5.60
|
5.66
|
5.66
|
5.66
|
2,681,200
|
|
|
10/6/2026
|
-0.29 / -4.87%
|
5.90
|
5.90
|
5.60
|
5.66
|
5.65
|
5.66
|
218,200
|
|
|
10/5/2026
|
+0.13 / +2.23%
|
5.83
|
5.97
|
5.43
|
5.95
|
5.75
|
5.95
|
134,900
|
|
|
10/2/2026
|
-0.04 / -0.68%
|
5.94
|
5.95
|
5.76
|
5.82
|
5.87
|
5.82
|
105,300
|
|
|
10/1/2026
|
-0.14 / -2.33%
|
6.00
|
6.01
|
5.75
|
5.86
|
5.88
|
5.86
|
137,000
|
|
|
9/30/2026
|
-0.12 / -1.96%
|
6.25
|
6.25
|
5.98
|
6.00
|
6.03
|
6.00
|
201,200
|
|
|
9/29/2026
|
-0.23 / -3.62%
|
6.35
|
6.39
|
6.12
|
6.12
|
6.25
|
6.12
|
95,000
|
|
|
9/28/2026
|
-0.05 / -0.78%
|
6.40
|
6.48
|
6.33
|
6.35
|
6.37
|
6.35
|
92,200
|
|
|
9/25/2026
|
-0.27 / -4.05%
|
6.40
|
6.66
|
6.40
|
6.40
|
6.50
|
6.40
|
139,500
|
|
|
9/24/2026
|
0.00 / 0.00%
|
6.67
|
6.69
|
6.58
|
6.67
|
6.64
|
6.67
|
50,800
|
|
|
9/23/2026
|
-0.01 / -0.15%
|
6.71
|
6.71
|
6.62
|
6.67
|
6.67
|
6.67
|
71,000
|
|
|
9/22/2026
|
+0.06 / +0.91%
|
6.63
|
6.75
|
6.63
|
6.68
|
6.67
|
6.68
|
167,100
|
|
|
9/21/2026
|
-0.03 / -0.45%
|
6.80
|
6.80
|
6.60
|
6.62
|
6.69
|
6.62
|
152,900
|
|
|
9/18/2026
|
-0.35 / -5.00%
|
7.23
|
7.23
|
6.65
|
6.65
|
6.85
|
6.65
|
266,900
|
|
|
9/17/2026
|
-0.46 / -6.17%
|
7.60
|
7.60
|
7.00
|
7.00
|
7.17
|
7.00
|
474,500
|
|
|
9/16/2026
|
-0.24 / -3.12%
|
7.70
|
7.70
|
7.46
|
7.46
|
7.59
|
7.46
|
159,200
|
|
|
9/15/2026
|
-0.11 / -1.41%
|
7.82
|
7.89
|
7.69
|
7.70
|
7.75
|
7.70
|
310,600
|
|
|
9/14/2026
|
-0.13 / -1.64%
|
7.94
|
7.95
|
7.80
|
7.81
|
7.82
|
7.81
|
80,900
|
|
|
9/11/2026
|
-0.05 / -0.63%
|
8.00
|
8.00
|
7.92
|
7.94
|
7.95
|
7.94
|
2,190,900
|
|
|
9/10/2026
|
-0.01 / -0.13%
|
8.10
|
8.10
|
7.93
|
7.99
|
7.99
|
7.99
|
58,600
|
|
|
9/9/2026
|
-0.03 / -0.37%
|
8.05
|
8.08
|
7.99
|
8.00
|
8.02
|
8.00
|
83,500
|
|
|