TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	28.33	28.96	27.46	28.87	-	-2.81%	8,064,938
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
Mar 3, 2025	37.53	37.81	33.40	34.10	33.99	-8.19%	16,594,819
Feb 28, 2025	35.62	37.16	35.28	37.14	37.03	3.08%	12,420,522
Feb 27, 2025	37.77	38.19	35.95	36.03	35.92	-4.66%	12,863,729
Feb 26, 2025	37.97	39.19	37.34	37.79	37.67	0.37%	12,205,962
Feb 25, 2025	38.18	38.63	36.66	37.65	37.53	-1.16%	14,077,308
Feb 24, 2025	39.48	39.48	37.54	38.09	37.97	-2.13%	12,595,581
Feb 21, 2025	43.62	43.67	38.77	38.92	38.80	-8.92%	19,264,297
Feb 20, 2025	43.70	43.81	41.99	42.73	42.60	-2.80%	8,807,783
Feb 19, 2025	43.38	44.38	43.19	43.96	43.82	-1.08%	8,047,952
Feb 18, 2025	43.81	44.70	43.47	44.44	44.30	1.62%	6,116,546
Feb 14, 2025	44.52	44.88	43.53	43.73	43.59	-0.27%	6,617,181
Feb 13, 2025	43.27	43.99	42.54	43.85	43.71	3.18%	10,002,961
Feb 12, 2025	41.69	42.97	41.43	42.50	42.37	-2.75%	10,884,070
Feb 11, 2025	43.30	44.11	43.18	43.70	43.56	-1.75%	6,716,703
Feb 10, 2025	44.67	44.77	43.82	44.48	44.34	1.39%	6,880,889
Feb 7, 2025	45.60	45.84	43.66	43.87	43.73	-3.62%	12,985,222
Feb 6, 2025	46.64	46.75	44.71	45.52	45.38	-1.02%	9,787,585
Feb 5, 2025	45.20	46.03	44.50	45.99	45.85	3.23%	7,559,991
Feb 4, 2025	42.65	44.65	42.44	44.55	44.41	4.04%	8,527,215
Feb 3, 2025	41.41	43.77	40.95	42.82	42.69	-3.45%	18,665,927
Jan 31, 2025	45.75	46.67	43.81	44.35	44.21	-2.78%	17,694,308
Jan 30, 2025	45.64	46.55	44.73	45.62	45.48	2.93%	11,885,024
Jan 29, 2025	44.52	45.48	43.35	44.32	44.18	-0.65%	14,153,253
Jan 28, 2025	44.63	45.07	43.71	44.61	44.47	0.25%	8,160,877
Jan 27, 2025	44.59	46.33	43.71	44.50	44.36	-2.82%	11,671,476
Jan 24, 2025	45.88	46.73	45.43	45.79	45.65	-0.89%	8,910,398
Jan 23, 2025	44.81	46.24	44.58	46.20	46.06	1.29%	9,324,408
Jan 22, 2025	46.36	46.57	45.36	45.61	45.47	-2.06%	9,594,321
Jan 21, 2025	45.23	46.61	44.92	46.57	46.43	5.82%	10,687,222
Jan 17, 2025	44.89	44.89	43.58	44.01	43.87	1.15%	11,688,211