Register to chat with like-minded investors on our interactive forums.
TNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 45.93 | 2.67 | 6.17% | 46.40 | 46.40 | 44.51 | 22,841,492 |
| Sep 18 2024 | 43.26 | 0.04 | 0.09% | 43.16 | 46.53 | 42.59 | 34,850,512 |
| Sep 17 2024 | 43.22 | 0.93 | 2.20% | 43.35 | 44.67 | 42.73 | 17,183,279 |
| Sep 16 2024 | 42.29 | 0.48 | 1.15% | 42.25 | 42.65 | 41.40 | 13,218,432 |
| Sep 13 2024 | 41.81 | 2.85 | 7.32% | 40.25 | 42.04 | 40.23 | 17,799,820 |
| Sep 12 2024 | 38.96 | 1.44 | 3.84% | 38.05 | 39.58 | 37.25 | 14,599,122 |
| Sep 11 2024 | 37.52 | 0.26 | 0.70% | 36.71 | 37.73 | 35.03 | 19,412,452 |
| Sep 10 2024 | 37.26 | -0.08 | -0.21% | 37.44 | 37.53 | 35.90 | 13,957,903 |
| Sep 09 2024 | 37.34 | 0.29 | 0.78% | 37.16 | 38.27 | 36.83 | 11,784,016 |
| Sep 06 2024 | 37.05 | -2.26 | -5.75% | 39.29 | 40.00 | 36.62 | 21,378,511 |
| Sep 05 2024 | 39.31 | -0.61 | -1.53% | 40.24 | 40.52 | 38.77 | 14,780,326 |
| Sep 04 2024 | 39.92 | -0.24 | -0.60% | 39.80 | 41.27 | 39.21 | 13,779,835 |
| Sep 03 2024 | 40.16 | -4.05 | -9.16% | 43.02 | 43.79 | 39.86 | 17,461,450 |
| Aug 30 2024 | 44.21 | 0.69 | 1.59% | 43.99 | 44.47 | 42.63 | 15,327,185 |
| Aug 29 2024 | 43.52 | 0.85 | 1.99% | 43.51 | 44.79 | 42.55 | 15,831,612 |
| Aug 28 2024 | 42.67 | -0.87 | -2.00% | 43.00 | 43.73 | 42.03 | 12,184,621 |
| Aug 27 2024 | 43.54 | -1.04 | -2.33% | 43.62 | 43.91 | 42.89 | 11,695,728 |
| Aug 26 2024 | 44.58 | 0.09 | 0.20% | 45.49 | 45.81 | 44.34 | 18,718,677 |
| Aug 23 2024 | 44.49 | 3.81 | 9.37% | 41.58 | 44.94 | 41.34 | 28,237,503 |
| Aug 22 2024 | 40.68 | -1.10 | -2.63% | 41.86 | 42.32 | 40.41 | 13,248,563 |
| Aug 21 2024 | 41.78 | 1.50 | 3.72% | 41.10 | 41.9099 | 40.29 | 14,154,488 |
| Aug 20 2024 | 40.28 | -1.43 | -3.43% | 41.54 | 41.57 | 39.874 | 12,524,700 |
| Aug 19 2024 | 41.71 | 1.45 | 3.60% | 40.47 | 41.73 | 40.36 | 12,066,133 |
| Aug 16 2024 | 40.26 | 0.29 | 0.73% | 39.61 | 41.04 | 39.54 | 13,817,575 |
| Aug 15 2024 | 39.97 | 2.85 | 7.68% | 39.54 | 40.54 | 38.84 | 18,017,201 |
| Aug 14 2024 | 37.12 | -0.69 | -1.82% | 38.21 | 38.26 | 36.62 | 19,200,992 |
| Aug 13 2024 | 37.81 | 1.70 | 4.71% | 36.84 | 38.0483 | 36.21 | 18,524,300 |
| Aug 12 2024 | 36.11 | -0.94 | -2.54% | 37.15 | 37.35 | 35.66 | 12,879,909 |
| Aug 09 2024 | 37.05 | -0.26 | -0.70% | 37.42 | 37.43 | 36.25 | 13,659,198 |
| Aug 08 2024 | 37.31 | 2.45 | 7.03% | 36.03 | 37.38 | 35.42 | 16,722,464 |
| Aug 07 2024 | 34.86 | -1.28 | -3.54% | 37.93 | 37.99 | 34.60 | 21,965,252 |
| Aug 06 2024 | 36.14 | 1.12 | 3.20% | 35.42 | 37.595 | 34.4604 | 25,291,590 |
| Aug 05 2024 | 35.02 | -3.75 | -9.67% | 32.62 | 36.41 | 31.96 | 41,257,454 |
| Aug 02 2024 | 38.77 | -4.68 | -10.77% | 38.71 | 40.1151 | 37.6001 | 32,754,148 |
| Aug 01 2024 | 43.45 | -4.75 | -9.85% | 48.07 | 48.76 | 42.4103 | 45,310,442 |
| Jul 31 2024 | 48.20 | 0.94 | 1.99% | 48.05 | 51.14 | 46.92 | 40,189,393 |
| Jul 30 2024 | 47.26 | 0.45 | 0.96% | 47.39 | 48.49 | 46.38 | 21,171,976 |
| Jul 29 2024 | 46.81 | -1.65 | -3.40% | 48.76 | 49.19 | 46.1901 | 24,763,882 |
| Jul 26 2024 | 48.46 | 2.31 | 5.01% | 48.24 | 49.17 | 46.85 | 29,198,908 |
| Jul 25 2024 | 46.15 | 1.61 | 3.61% | 44.92 | 48.29 | 44.70 | 30,094,377 |
| Jul 24 2024 | 44.54 | -3.06 | -6.43% | 46.59 | 48.375 | 44.415 | 32,977,168 |
| Jul 23 2024 | 47.60 | 1.51 | 3.28% | 45.48 | 48.31 | 45.3501 | 26,562,342 |
| Jul 22 2024 | 46.09 | 2.04 | 4.63% | 44.57 | 46.37 | 43.18 | 26,545,379 |
| Jul 19 2024 | 44.05 | -0.79 | -1.76% | 44.55 | 45.17 | 43.46 | 20,162,144 |
| Jul 18 2024 | 44.84 | -2.79 | -5.86% | 46.98 | 49.17 | 44.17 | 38,873,905 |
| Jul 17 2024 | 47.63 | -1.46 | -2.97% | 47.63 | 50.44 | 47.15 | 40,129,499 |
| Jul 16 2024 | 49.09 | 4.55 | 10.22% | 45.75 | 49.26 | 45.69 | 38,845,202 |
| Jul 15 2024 | 44.54 | 2.40 | 5.70% | 43.14 | 45.18 | 42.84 | 30,571,455 |
| Jul 12 2024 | 42.14 | 1.29 | 3.16% | 42.08 | 43.2088 | 41.89 | 28,382,671 |
| Jul 11 2024 | 40.85 | 4.01 | 10.88% | 39.27 | 41.07 | 38.74 | 38,746,410 |
| Jul 10 2024 | 36.84 | 1.05 | 2.93% | 36.27 | 36.94 | 35.825 | 15,289,856 |
| Jul 09 2024 | 35.79 | -0.43 | -1.19% | 36.06 | 36.37 | 35.33 | 14,896,066 |
| Jul 08 2024 | 36.22 | 0.66 | 1.86% | 36.40 | 37.0196 | 36.03 | 15,391,469 |
| Jul 05 2024 | 35.56 | -0.51 | -1.41% | 35.71 | 35.94 | 35.0109 | 14,219,746 |
| Jul 03 2024 | 36.07 | -0.02 | -0.06% | 36.32 | 36.85 | 35.985 | 11,022,512 |
| Jul 02 2024 | 36.09 | 0.29 | 0.81% | 35.95 | 36.33 | 35.61 | 11,335,433 |
| Jul 01 2024 | 35.80 | -0.50 | -1.38% | 37.04 | 37.21 | 35.40 | 16,094,725 |
| Jun 28 2024 | 36.30 | 0.00 | 0.00% | 36.30 | 36.30 | 36.30 | 0 |
| Jun 27 2024 | 36.30 | 1.02 | 2.89% | 35.54 | 36.32 | 35.19 | 12,175,312 |
| Jun 26 2024 | 35.28 | -0.25 | -0.70% | 34.91 | 35.52 | 34.60 | 10,043,778 |
| Jun 25 2024 | 35.53 | -0.53 | -1.47% | 35.85 | 35.86 | 35.15 | 10,770,542 |
| Jun 24 2024 | 36.06 | 0.46 | 1.29% | 35.77 | 36.83 | 35.69 | 13,620,476 |
