|
Closing price on 10/8/2025
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.40 |
| Volume |
57,200 |
| Split-adjusted Price |
13.50 |
|
|
TNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2025
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.40
|
13.50
|
13.51
|
13.50
|
57,200
|
|
|
10/7/2025
|
-0.05 / -0.37%
|
13.55
|
13.65
|
13.30
|
13.50
|
13.49
|
13.50
|
48,400
|
|
|
10/6/2025
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.25
|
13.55
|
13.41
|
13.55
|
214,000
|
|
|
10/3/2025
|
-0.10 / -0.74%
|
13.60
|
13.65
|
13.30
|
13.50
|
13.39
|
13.50
|
107,700
|
|
|
10/2/2025
|
+0.15 / +1.12%
|
13.45
|
13.70
|
13.45
|
13.60
|
13.55
|
13.60
|
101,800
|
|
|
10/1/2025
|
+0.05 / +0.37%
|
13.55
|
13.55
|
13.35
|
13.45
|
13.44
|
13.45
|
97,900
|
|
|
9/30/2025
|
-0.30 / -2.19%
|
13.70
|
13.75
|
13.40
|
13.40
|
13.57
|
13.40
|
190,200
|
|
|
9/29/2025
|
-0.15 / -1.08%
|
13.85
|
13.85
|
13.70
|
13.70
|
13.76
|
13.70
|
102,200
|
|
|
9/26/2025
|
-0.30 / -2.12%
|
14.05
|
14.20
|
13.80
|
13.85
|
13.97
|
13.85
|
210,600
|
|
|
9/25/2025
|
-0.15 / -1.05%
|
14.30
|
14.30
|
14.10
|
14.15
|
14.19
|
14.15
|
128,800
|
|
|
9/24/2025
|
+0.40 / +2.88%
|
14.45
|
14.45
|
14.00
|
14.30
|
14.22
|
14.30
|
297,200
|
|
|
9/23/2025
|
+0.15 / +0.95%
|
15.95
|
16.10
|
15.85
|
16.00
|
15.97
|
13.91
|
431,800
|
|
|
9/22/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.85
|
15.85
|
15.90
|
13.78
|
309,900
|
|
|
9/19/2025
|
-0.10 / -0.62%
|
16.05
|
16.15
|
15.85
|
15.95
|
15.96
|
13.87
|
319,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
16.10
|
16.15
|
15.85
|
16.05
|
15.95
|
13.96
|
132,100
|
|
|
9/17/2025
|
-0.10 / -0.62%
|
16.15
|
16.20
|
16.05
|
16.05
|
16.08
|
13.96
|
187,800
|
|
|
9/16/2025
|
+0.05 / +0.31%
|
16.15
|
16.20
|
16.00
|
16.15
|
16.12
|
14.04
|
308,000
|
|
|
9/15/2025
|
+0.20 / +1.26%
|
16.10
|
16.25
|
16.05
|
16.10
|
16.15
|
14.00
|
306,100
|
|
|
9/12/2025
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.79
|
13.83
|
264,800
|
|
|
9/11/2025
|
-0.05 / -0.32%
|
15.80
|
15.85
|
15.60
|
15.70
|
15.68
|
13.65
|
209,600
|
|
|
9/10/2025
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.70
|
15.75
|
15.75
|
13.70
|
162,700
|
|
|
9/9/2025
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.75
|
15.75
|
15.81
|
13.70
|
270,100
|
|
|
9/8/2025
|
-0.50 / -3.08%
|
16.00
|
16.10
|
15.75
|
15.75
|
15.90
|
13.70
|
282,100
|
|
|
9/5/2025
|
0.00 / 0.00%
|
16.10
|
16.55
|
16.00
|
16.25
|
16.18
|
14.13
|
774,400
|
|
|
9/4/2025
|
-0.15 / -0.91%
|
16.25
|
16.40
|
16.05
|
16.25
|
16.18
|
14.13
|
2,287,172
|
|
|
9/3/2025
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.15
|
16.40
|
16.30
|
14.26
|
277,900
|
|
|
8/29/2025
|
+0.25 / +1.54%
|
16.25
|
16.45
|
16.10
|
16.45
|
16.31
|
14.30
|
438,300
|
|
|
8/28/2025
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.05
|
16.20
|
16.16
|
14.09
|
120,200
|
|
|
8/27/2025
|
+0.10 / +0.62%
|
16.15
|
16.40
|
16.00
|
16.15
|
16.20
|
14.04
|
512,700
|
|
|
8/26/2025
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.80
|
16.05
|
15.95
|
13.96
|
196,900
|
|
|