|
Closing price on 3/5/2025
|
|
| Open |
18.95 |
| High |
19.55 |
| Low |
18.60 |
| Volume |
2,204,300 |
| Split-adjusted Price |
19.40 |
|
|
TNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.45 / +2.37%
|
18.95
|
19.55
|
18.60
|
19.40
|
19.05
|
19.40
|
2,204,300
|
|
|
3/4/2025
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.85
|
18.95
|
19.00
|
18.95
|
675,600
|
|
|
3/3/2025
|
+0.10 / +0.53%
|
18.95
|
19.30
|
18.80
|
19.05
|
19.00
|
19.05
|
7,189,800
|
|
|
2/28/2025
|
-0.15 / -0.79%
|
19.10
|
19.20
|
18.75
|
18.95
|
18.86
|
18.95
|
985,900
|
|
|
2/27/2025
|
-0.65 / -3.29%
|
19.75
|
19.80
|
19.05
|
19.10
|
19.45
|
19.10
|
1,801,700
|
|
|
2/26/2025
|
-0.05 / -0.25%
|
19.80
|
20.10
|
19.75
|
19.75
|
19.84
|
19.75
|
554,800
|
|
|
2/25/2025
|
-0.55 / -2.70%
|
20.35
|
20.35
|
19.70
|
19.80
|
19.93
|
19.80
|
1,649,600
|
|
|
2/24/2025
|
-0.95 / -4.46%
|
21.40
|
21.40
|
20.25
|
20.35
|
20.54
|
20.35
|
1,633,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.95
|
21.30
|
21.24
|
21.30
|
681,200
|
|
|
2/20/2025
|
+1.35 / +6.77%
|
20.10
|
21.30
|
20.00
|
21.30
|
21.02
|
21.30
|
2,584,300
|
|
|
2/19/2025
|
+0.15 / +0.76%
|
19.80
|
20.20
|
19.80
|
19.95
|
20.00
|
19.95
|
568,800
|
|
|
2/18/2025
|
+0.05 / +0.25%
|
19.70
|
20.25
|
19.70
|
19.80
|
19.89
|
19.80
|
355,300
|
|
|
2/17/2025
|
+0.05 / +0.25%
|
19.70
|
20.30
|
19.70
|
19.75
|
19.93
|
19.75
|
692,800
|
|
|
2/14/2025
|
-0.05 / -0.25%
|
19.75
|
19.90
|
19.70
|
19.70
|
19.74
|
19.70
|
476,700
|
|
|
2/13/2025
|
+0.05 / +0.25%
|
19.70
|
20.15
|
19.70
|
19.75
|
19.80
|
19.75
|
1,096,100
|
|
|
2/12/2025
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.70
|
19.70
|
19.74
|
19.70
|
423,000
|
|
|
2/11/2025
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.70
|
19.75
|
19.81
|
19.75
|
367,100
|
|
|
2/10/2025
|
+0.15 / +0.76%
|
19.65
|
20.40
|
19.65
|
19.85
|
20.07
|
19.85
|
1,533,200
|
|
|
2/7/2025
|
-0.10 / -0.51%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.73
|
19.70
|
473,900
|
|
|
2/6/2025
|
+0.10 / +0.51%
|
19.70
|
19.85
|
19.70
|
19.80
|
19.73
|
19.80
|
627,900
|
|
|
2/5/2025
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.70
|
19.70
|
19.70
|
19.70
|
444,600
|
|
|
2/4/2025
|
-0.15 / -0.75%
|
19.70
|
20.20
|
19.60
|
19.75
|
19.83
|
19.75
|
700,800
|
|
|
2/3/2025
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.55
|
19.90
|
19.71
|
19.90
|
955,600
|
|
|
1/24/2025
|
+0.40 / +2.03%
|
19.70
|
20.45
|
19.60
|
20.10
|
19.91
|
20.10
|
1,150,100
|
|
|
1/23/2025
|
0.00 / 0.00%
|
19.70
|
19.85
|
19.65
|
19.70
|
19.71
|
19.70
|
824,300
|
|
|
1/22/2025
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.65
|
19.70
|
19.70
|
19.70
|
917,400
|
|
|
1/21/2025
|
0.00 / 0.00%
|
19.70
|
19.95
|
19.65
|
19.70
|
19.73
|
19.70
|
816,200
|
|
|
1/20/2025
|
0.00 / 0.00%
|
19.75
|
20.05
|
19.65
|
19.70
|
19.85
|
19.70
|
564,400
|
|
|
1/17/2025
|
0.00 / 0.00%
|
19.55
|
20.25
|
19.50
|
19.70
|
19.86
|
19.70
|
1,282,700
|
|
|
1/16/2025
|
-0.05 / -0.25%
|
19.80
|
19.85
|
19.60
|
19.70
|
19.70
|
19.70
|
355,100
|
|
|