TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	40.40	42.51	40.16	42.17	-	4.77%	8,886,291
Nov 21, 2025	37.50	40.95	37.33	40.25	40.25	8.34%	22,973,311
Nov 20, 2025	41.23	42.16	37.03	37.15	37.15	-5.61%	22,256,349
Nov 19, 2025	39.51	40.79	38.82	39.36	39.36	0.05%	11,206,216
Nov 18, 2025	38.27	40.15	38.09	39.34	39.34	0.85%	20,186,485
Nov 17, 2025	40.93	41.65	38.50	39.01	39.01	-5.95%	13,650,246
Nov 14, 2025	39.34	42.12	39.31	41.48	41.48	0.68%	17,165,327
Nov 13, 2025	43.96	44.42	40.66	41.20	41.20	-8.38%	17,839,252
Nov 12, 2025	45.64	46.48	44.79	44.97	44.97	-0.73%	11,360,232
Nov 11, 2025	44.85	45.58	44.35	45.30	45.30	0.24%	8,508,488
Nov 10, 2025	45.74	45.86	44.24	45.19	45.19	2.99%	10,821,747
Nov 7, 2025	42.18	43.93	41.03	43.88	43.88	1.43%	18,705,238
Nov 6, 2025	45.46	45.74	43.06	43.26	43.26	-5.36%	14,540,480
Nov 5, 2025	44.23	46.27	44.06	45.71	45.71	4.31%	13,371,384
Nov 4, 2025	44.15	45.44	43.70	43.82	43.82	-5.19%	14,149,644
Nov 3, 2025	46.64	46.80	44.57	46.22	46.22	-1.07%	12,999,457
Oct 31, 2025	46.02	47.01	45.29	46.72	46.72	1.68%	13,074,280
Oct 30, 2025	46.21	47.83	45.82	45.95	45.95	-2.52%	15,462,539
Oct 29, 2025	48.27	49.61	45.89	47.14	47.14	-2.48%	23,376,786
Oct 28, 2025	48.72	49.49	47.87	48.34	48.34	-1.71%	10,744,069
Oct 27, 2025	50.00	50.26	48.70	49.18	49.18	1.11%	10,386,075
Oct 24, 2025	48.86	49.61	48.40	48.64	48.64	3.58%	10,207,556
Oct 23, 2025	45.77	47.36	45.44	46.96	46.96	3.76%	10,165,541
Oct 22, 2025	46.81	47.28	43.81	45.26	45.26	-4.43%	18,188,218
Oct 21, 2025	47.62	48.16	46.52	47.36	47.36	-1.42%	9,825,501
Oct 20, 2025	47.19	48.17	46.95	48.04	48.04	5.79%	8,981,128
Oct 17, 2025	45.38	46.42	44.34	45.41	45.41	-2.26%	16,993,467
Oct 16, 2025	49.97	50.09	45.82	46.46	46.46	-6.26%	20,157,176
Oct 15, 2025	49.58	50.96	47.67	49.56	49.56	2.99%	15,734,374
Oct 14, 2025	44.38	49.11	43.89	48.12	48.12	4.31%	17,075,465
Oct 13, 2025	44.78	46.29	44.58	46.13	46.13	8.16%	12,834,952
Oct 10, 2025	47.22	47.85	42.53	42.65	42.65	-9.04%	28,443,326
Oct 9, 2025	47.60	48.12	46.25	46.89	46.89	-1.88%	11,210,595
Oct 8, 2025	47.01	47.95	46.17	47.79	47.79	3.00%	9,084,791
Oct 7, 2025	48.28	48.41	45.84	46.40	46.40	-3.21%	11,309,638
Oct 6, 2025	48.42	48.89	47.50	47.94	47.94	1.20%	10,583,876
Oct 3, 2025	47.08	48.66	46.93	47.37	47.37	2.20%	15,752,643
Oct 2, 2025	45.80	46.41	44.96	46.35	46.35	1.73%	9,322,034
Oct 1, 2025	44.48	45.84	44.47	45.56	45.56	0.71%	10,136,487
Sep 30, 2025	44.76	45.33	43.82	45.24	45.24	0.42%	10,021,172
Sep 29, 2025	45.75	45.79	44.64	45.05	45.05	0.24%	9,202,088
Sep 26, 2025	44.03	45.09	43.83	44.94	44.94	2.44%	11,211,628
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