TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	31.10	31.15	31.10	31.05	-	1.44%	1,057,810
May 12, 2025	30.99	31.36	29.78	30.61	30.61	10.51%	22,020,906
May 9, 2025	28.00	28.32	27.36	27.70	27.70	-0.72%	10,518,454
May 8, 2025	27.32	28.51	26.71	27.90	27.90	5.84%	14,125,593
May 7, 2025	26.67	26.86	25.86	26.36	26.36	0.84%	18,700,871
May 6, 2025	26.08	26.87	25.70	26.14	26.14	-3.40%	10,774,504
May 5, 2025	26.88	27.67	26.67	27.06	27.06	-2.10%	9,449,863
May 2, 2025	26.82	27.95	26.75	27.64	27.64	6.64%	12,314,531
May 1, 2025	25.77	26.56	25.02	25.92	25.92	1.81%	17,956,871
Apr 30, 2025	24.81	25.72	23.85	25.46	25.46	-1.93%	16,656,148
Apr 29, 2025	25.32	26.27	24.78	25.96	25.96	1.72%	10,380,896
Apr 28, 2025	25.36	26.00	24.59	25.52	25.52	1.19%	11,542,051
Apr 25, 2025	24.68	25.28	24.22	25.22	25.22	-	13,165,346
Apr 24, 2025	24.00	25.33	23.66	25.22	25.22	6.06%	11,578,675
Apr 23, 2025	24.77	25.70	23.66	23.78	23.78	4.34%	19,358,889
Apr 22, 2025	21.98	23.00	21.77	22.79	22.79	7.75%	17,961,695
Apr 21, 2025	22.00	22.08	20.45	21.15	21.15	-6.08%	14,488,806
Apr 17, 2025	21.99	22.87	21.81	22.52	22.52	2.32%	15,564,004
Apr 16, 2025	22.27	22.66	21.14	22.01	22.01	-2.87%	16,770,812
Apr 15, 2025	22.50	23.50	22.35	22.66	22.66	0.18%	14,248,396
Apr 14, 2025	23.01	23.10	21.35	22.62	22.62	3.67%	22,691,868
Apr 11, 2025	20.75	21.99	19.85	21.82	21.82	4.05%	22,797,790
Apr 10, 2025	22.01	22.39	19.15	20.97	20.97	-12.66%	37,916,021
Apr 9, 2025	18.46	24.77	18.11	24.01	24.01	25.58%	64,126,927
Apr 8, 2025	22.88	22.97	18.25	19.12	19.12	-8.03%	32,954,935
Apr 7, 2025	18.91	24.58	18.01	20.79	20.79	-2.49%	52,709,317
Apr 4, 2025	21.91	22.47	19.60	21.32	21.32	-13.61%	41,169,609
Apr 3, 2025	26.28	27.15	24.50	24.68	24.68	-19.43%	21,376,834
Apr 2, 2025	28.03	30.90	27.93	30.63	30.63	4.75%	15,733,249
Apr 1, 2025	29.00	29.98	27.98	29.24	29.24	-0.07%	11,736,496
Mar 31, 2025	28.33	29.72	27.46	29.26	29.26	-1.48%	13,435,405
Mar 28, 2025	31.54	31.59	29.18	29.70	29.70	-6.16%	13,395,533
Mar 27, 2025	31.97	32.44	31.24	31.65	31.65	-1.28%	8,743,615
Mar 26, 2025	33.24	33.64	31.67	32.06	32.06	-3.23%	10,128,415
Mar 25, 2025	33.59	33.87	32.82	33.13	33.13	-2.01%	7,861,545
Mar 24, 2025	32.91	33.95	32.79	33.81	33.71	7.47%	9,476,237
Mar 21, 2025	31.00	31.75	30.51	31.46	31.36	-1.96%	10,929,245
Mar 20, 2025	31.73	33.13	31.68	32.09	31.99	-1.90%	11,386,406
Mar 19, 2025	31.32	33.29	31.24	32.71	32.61	4.54%	10,610,482
Mar 18, 2025	31.57	31.59	30.86	31.29	31.19	-2.40%	9,581,051
Mar 17, 2025	30.86	32.36	30.80	32.06	31.96	3.62%	11,447,291
Mar 14, 2025	29.79	31.01	29.39	30.94	30.84	7.10%	13,656,411
Mar 13, 2025	30.33	30.66	28.40	28.89	28.80	-4.46%	19,203,202
Mar 12, 2025	31.13	31.45	29.57	30.24	30.15	0.43%	21,911,839
Mar 11, 2025	30.27	31.20	29.11	30.11	30.02	-	17,547,785
Mar 10, 2025	31.39	32.02	29.18	30.11	30.02	-7.64%	18,789,228
Mar 7, 2025	32.14	33.14	30.62	32.60	32.50	0.93%	19,808,079
Mar 6, 2025	32.57	33.70	31.66	32.30	32.20	-4.78%	19,692,369
Mar 5, 2025	32.90	34.06	32.16	33.92	33.82	3.01%	17,682,274
Mar 4, 2025	32.69	34.56	31.35	32.93	32.83	-3.43%	18,017,123