TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	44.03	45.09	43.83	44.94	44.94	2.44%	11,100,462
Sep 25, 2025	43.69	44.23	42.88	43.87	43.87	-2.83%	13,775,597
Sep 24, 2025	46.50	46.86	45.13	45.15	45.15	-2.76%	9,813,548
Sep 23, 2025	47.10	48.35	46.21	46.43	46.43	-0.88%	11,989,457
Sep 22, 2025	45.62	47.05	45.00	46.84	46.77	1.85%	9,383,842
Sep 19, 2025	47.52	47.52	45.77	45.99	45.92	-2.40%	12,775,985
Sep 18, 2025	44.95	47.31	44.58	47.12	47.05	7.21%	16,821,461
Sep 17, 2025	43.87	46.84	42.93	43.95	43.88	0.90%	29,462,208
Sep 16, 2025	43.71	43.95	42.77	43.56	43.49	-0.62%	10,606,941
Sep 15, 2025	43.75	44.19	43.39	43.83	43.76	1.22%	9,551,542
Sep 12, 2025	44.32	44.38	43.22	43.30	43.23	-2.98%	10,373,275
Sep 11, 2025	42.57	44.73	42.25	44.63	44.56	5.41%	12,745,388
Sep 10, 2025	42.85	43.34	41.85	42.34	42.27	-0.52%	12,961,732
Sep 9, 2025	43.18	43.21	41.83	42.56	42.49	-1.89%	11,993,310
Sep 8, 2025	43.51	43.54	42.36	43.38	43.31	0.67%	9,775,325
Sep 5, 2025	43.15	44.15	41.60	43.09	43.02	1.41%	20,135,823
Sep 4, 2025	41.27	42.53	40.94	42.49	42.42	3.63%	10,470,813
Sep 3, 2025	40.80	41.81	40.38	41.00	40.94	-0.29%	10,186,582
Sep 2, 2025	40.10	41.37	39.82	41.12	41.06	-1.70%	11,622,863
Aug 29, 2025	42.66	42.81	41.38	41.83	41.77	-1.41%	10,667,495
Aug 28, 2025	42.87	42.87	41.97	42.43	42.36	0.35%	9,791,668
Aug 27, 2025	41.11	42.38	41.03	42.28	42.21	2.08%	9,900,299
Aug 26, 2025	40.67	41.72	40.55	41.42	41.36	2.37%	10,777,062
Aug 25, 2025	41.37	41.46	40.44	40.46	40.40	-3.09%	12,488,175
Aug 22, 2025	38.04	42.04	37.95	41.75	41.69	11.63%	28,717,259
Aug 21, 2025	36.61	37.57	36.29	37.40	37.34	0.75%	13,258,660
Aug 20, 2025	37.38	37.60	36.27	37.12	37.06	-1.09%	16,169,003
Aug 19, 2025	38.45	38.94	37.28	37.53	37.47	-2.39%	13,827,335
Aug 18, 2025	38.06	38.69	37.94	38.45	38.39	1.08%	7,694,184
Aug 15, 2025	38.80	38.86	37.49	38.04	37.98	-1.45%	13,566,307
Aug 14, 2025	38.73	38.91	37.55	38.60	38.54	-3.96%	19,956,902
Aug 13, 2025	38.71	40.29	38.48	40.19	40.13	5.90%	19,198,955
Aug 12, 2025	35.63	38.05	35.30	37.95	37.89	8.77%	17,701,257
Aug 11, 2025	35.10	35.57	34.68	34.89	34.84	-0.09%	10,041,714
Aug 8, 2025	35.28	35.52	34.66	34.92	34.87	0.49%	9,085,119
Aug 7, 2025	36.10	36.17	34.12	34.75	34.70	-0.97%	12,670,765
Aug 6, 2025	35.27	35.29	34.52	35.09	35.04	-0.37%	10,437,041
Aug 5, 2025	35.03	35.42	34.00	35.22	35.17	1.59%	12,530,436
Aug 4, 2025	33.24	34.68	33.06	34.67	34.62	6.55%	12,675,988
Aug 1, 2025	33.14	33.31	31.34	32.54	32.49	-6.22%	20,912,774
Jul 31, 2025	35.22	35.96	34.45	34.70	34.65	-2.94%	17,991,830
Jul 30, 2025	36.77	37.38	35.05	35.75	35.69	-1.57%	15,240,385
Jul 29, 2025	37.73	37.79	35.99	36.32	36.26	-1.92%	12,423,503
Jul 28, 2025	37.65	37.69	36.68	37.03	36.97	-0.32%	11,596,143
Jul 25, 2025	37.19	37.25	36.26	37.15	37.09	0.92%	10,436,967
Jul 24, 2025	37.80	37.94	36.77	36.81	36.75	-4.07%	12,196,632
Jul 23, 2025	37.45	38.38	37.09	38.37	38.31	4.55%	10,780,309
Jul 22, 2025	35.93	36.95	35.45	36.70	36.64	2.43%	11,713,464
Jul 21, 2025	36.86	37.28	35.76	35.83	35.77	-1.16%	12,000,885
Jul 18, 2025	37.72	37.77	36.10	36.25	36.19	-2.11%	13,824,993