Closing price on 5/17/2024
|
|
Open |
5.28 |
High |
5.29 |
Low |
5.20 |
Volume |
74,100 |
Split-adjusted Price |
5.22 |
There is no data on 5/19/2024. Display data on 5/17/2024 instead.
|
|
TNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.06 / -1.14%
|
5.28
|
5.29
|
5.20
|
5.22
|
5.25
|
5.22
|
74,100
|
|
5/16/2024
|
+0.03 / +0.57%
|
5.25
|
5.35
|
5.21
|
5.28
|
5.26
|
5.28
|
69,700
|
|
5/15/2024
|
0.00 / 0.00%
|
5.30
|
5.45
|
5.20
|
5.25
|
5.33
|
5.25
|
121,700
|
|
5/14/2024
|
+0.01 / +0.19%
|
4.96
|
5.30
|
4.96
|
5.25
|
5.13
|
5.25
|
119,000
|
|
5/13/2024
|
-0.39 / -6.93%
|
5.53
|
5.63
|
5.24
|
5.24
|
5.32
|
5.24
|
644,500
|
|
5/10/2024
|
-0.05 / -0.88%
|
5.68
|
5.68
|
5.53
|
5.63
|
5.62
|
5.63
|
60,300
|
|
5/9/2024
|
+0.04 / +0.71%
|
5.64
|
5.73
|
5.55
|
5.68
|
5.61
|
5.68
|
104,700
|
|
5/8/2024
|
-0.14 / -2.42%
|
5.70
|
5.74
|
5.61
|
5.64
|
5.67
|
5.64
|
34,600
|
|
5/7/2024
|
-0.02 / -0.34%
|
5.80
|
5.80
|
5.69
|
5.78
|
5.74
|
5.78
|
29,700
|
|
5/6/2024
|
+0.18 / +3.20%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.66
|
5.80
|
85,900
|
|
5/3/2024
|
-0.17 / -2.94%
|
5.79
|
5.82
|
5.61
|
5.62
|
5.68
|
5.62
|
33,700
|
|
5/2/2024
|
-0.11 / -1.86%
|
5.89
|
5.89
|
5.66
|
5.79
|
5.76
|
5.79
|
15,900
|
|
4/26/2024
|
0.00 / 0.00%
|
5.90
|
5.96
|
5.61
|
5.90
|
5.80
|
5.90
|
16,300
|
|
4/25/2024
|
+0.14 / +2.43%
|
5.88
|
5.92
|
5.71
|
5.90
|
5.88
|
5.90
|
57,700
|
|
4/24/2024
|
-0.34 / -5.57%
|
6.10
|
6.12
|
5.70
|
5.76
|
5.86
|
5.76
|
27,700
|
|
4/23/2024
|
+0.13 / +2.18%
|
6.14
|
6.14
|
5.87
|
6.10
|
6.04
|
6.10
|
157,000
|
|
4/22/2024
|
+0.39 / +6.99%
|
5.57
|
5.97
|
5.55
|
5.97
|
5.77
|
5.97
|
191,400
|
|
4/19/2024
|
0.00 / 0.00%
|
5.59
|
5.71
|
5.57
|
5.58
|
5.60
|
5.58
|
1,400
|
|
4/17/2024
|
-0.03 / -0.53%
|
5.63
|
5.63
|
5.49
|
5.58
|
5.56
|
5.58
|
43,500
|
|
4/16/2024
|
-0.08 / -1.41%
|
5.64
|
5.67
|
5.50
|
5.61
|
5.63
|
5.61
|
235,300
|
|
4/15/2024
|
-0.12 / -2.07%
|
5.79
|
5.79
|
5.41
|
5.69
|
5.64
|
5.69
|
100,600
|
|
4/12/2024
|
-0.07 / -1.19%
|
5.86
|
5.86
|
5.66
|
5.81
|
5.74
|
5.81
|
54,000
|
|
4/11/2024
|
-0.07 / -1.18%
|
5.94
|
5.94
|
5.75
|
5.88
|
5.83
|
5.88
|
26,900
|
|
4/10/2024
|
+0.07 / +1.19%
|
5.85
|
5.97
|
5.85
|
5.95
|
5.92
|
5.95
|
85,300
|
|
4/9/2024
|
+0.03 / +0.51%
|
5.95
|
6.00
|
5.70
|
5.88
|
5.89
|
5.88
|
193,200
|
|
4/8/2024
|
+0.03 / +0.52%
|
5.70
|
5.85
|
5.60
|
5.85
|
5.79
|
5.85
|
100,300
|
|
4/5/2024
|
-0.05 / -0.85%
|
5.80
|
5.85
|
5.70
|
5.82
|
5.76
|
5.82
|
87,100
|
|
4/4/2024
|
+0.20 / +3.53%
|
5.67
|
5.97
|
5.55
|
5.87
|
5.80
|
5.87
|
146,700
|
|
4/3/2024
|
+0.05 / +0.89%
|
5.62
|
5.74
|
5.50
|
5.67
|
5.58
|
5.67
|
56,700
|
|
4/2/2024
|
-0.11 / -1.92%
|
5.73
|
5.74
|
5.60
|
5.62
|
5.61
|
5.62
|
43,600
|
|
|