TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	57.67	57.99	53.64	55.41	55.41	-1.42%	11,240,482
Feb 10, 2026	56.94	57.72	56.03	56.21	56.21	-0.83%	6,760,954
Feb 9, 2026	55.42	57.18	54.47	56.68	56.68	2.09%	6,978,495
Feb 6, 2026	52.38	55.93	52.34	55.52	55.52	10.58%	10,660,291
Feb 5, 2026	51.79	53.69	49.72	50.21	50.21	-5.34%	12,977,102
Feb 4, 2026	55.31	55.61	50.95	53.04	53.04	-2.64%	13,996,167
Feb 3, 2026	54.64	55.86	51.87	54.48	54.48	0.70%	11,489,106
Feb 2, 2026	51.83	55.07	51.79	54.10	54.10	2.83%	8,485,547
Jan 30, 2026	53.50	54.70	51.54	52.61	52.61	-4.26%	13,713,325
Jan 29, 2026	55.41	56.03	52.50	54.95	54.95	-0.05%	9,554,836
Jan 28, 2026	56.60	57.07	54.50	54.98	54.98	-1.52%	9,073,405
Jan 27, 2026	55.42	55.93	54.57	55.83	55.83	0.79%	5,692,806
Jan 26, 2026	56.06	57.09	55.10	55.39	55.39	-1.02%	8,348,007
Jan 23, 2026	58.71	58.75	55.73	55.96	55.96	-5.58%	9,967,961
Jan 22, 2026	59.30	60.44	59.02	59.27	59.27	2.21%	10,353,677
Jan 21, 2026	56.01	58.48	54.95	57.99	57.99	5.88%	14,102,678
Jan 20, 2026	53.84	56.36	53.79	54.77	54.77	-3.61%	11,641,853
Jan 16, 2026	56.83	57.74	56.15	56.82	56.82	0.21%	8,130,986
Jan 15, 2026	55.79	57.66	55.59	56.70	56.70	2.57%	9,453,607
Jan 14, 2026	53.97	55.44	53.42	55.28	55.28	2.07%	9,246,847
Jan 13, 2026	54.80	55.10	53.61	54.16	54.16	-0.18%	8,586,012
Jan 12, 2026	52.92	54.36	52.26	54.26	54.26	1.44%	8,348,001
Jan 9, 2026	53.09	54.29	52.20	53.49	53.49	2.18%	11,820,664
Jan 8, 2026	50.23	52.73	50.02	52.35	52.35	3.30%	10,644,333
Jan 7, 2026	51.24	51.49	49.80	50.68	50.68	-0.72%	8,415,554
Jan 6, 2026	48.85	51.15	48.41	51.05	51.05	3.87%	9,623,712
Jan 5, 2026	47.47	49.58	47.34	49.15	49.15	4.75%	10,102,551
Jan 2, 2026	46.33	47.07	45.30	46.92	46.92	3.03%	11,065,477
Dec 31, 2025	46.62	46.71	45.44	45.54	45.54	-2.30%	6,772,141
Dec 30, 2025	47.71	47.80	46.55	46.61	46.61	-2.16%	6,312,424
Dec 29, 2025	47.86	48.59	47.34	47.64	47.64	-1.81%	6,293,667
Dec 26, 2025	49.24	49.31	47.95	48.52	48.52	-1.64%	5,824,823
Dec 24, 2025	48.89	49.42	48.42	49.33	49.33	0.71%	4,400,432
Dec 23, 2025	49.23	49.67	48.65	48.98	48.98	-1.92%	6,227,824
Dec 22, 2025	49.21	50.82	49.13	49.94	49.91	3.33%	6,411,463
Dec 19, 2025	47.47	48.68	47.38	48.33	48.30	2.37%	8,247,991
Dec 18, 2025	48.03	48.69	46.93	47.21	47.18	1.79%	13,617,616
Dec 17, 2025	48.19	49.21	46.09	46.38	46.35	-3.17%	10,563,773
Dec 16, 2025	48.20	49.21	47.09	47.90	47.87	-1.52%	12,399,948
Dec 15, 2025	50.77	50.84	48.54	48.64	48.61	-2.33%	11,810,708
Dec 12, 2025	52.28	52.42	49.55	49.80	49.77	-4.62%	15,146,729
Dec 11, 2025	50.34	52.32	50.14	52.21	52.18	3.51%	12,903,811
Dec 10, 2025	48.17	51.44	47.99	50.44	50.41	4.06%	17,928,605
Dec 9, 2025	47.82	49.35	47.74	48.47	48.44	0.56%	8,267,054
Dec 8, 2025	49.26	49.27	47.78	48.20	48.17	0.15%	8,664,914
Dec 5, 2025	48.57	49.23	47.86	48.13	48.10	-1.31%	8,653,239
Dec 4, 2025	47.19	49.26	46.92	48.77	48.74	2.57%	10,570,701
Dec 3, 2025	45.59	47.66	45.27	47.55	47.52	5.36%	10,651,552
Dec 2, 2025	46.33	46.35	45.09	45.13	45.10	-0.55%	8,386,695
Dec 1, 2025	45.34	46.52	45.22	45.38	45.35	-3.61%	8,036,198