TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.62	43.67	38.77	38.92	38.92	-8.92%	19,264,297
Feb 20, 2025	43.70	43.81	41.99	42.73	42.73	-2.80%	8,807,783
Feb 19, 2025	43.38	44.38	43.19	43.96	43.96	-1.08%	8,047,952
Feb 18, 2025	43.81	44.70	43.47	44.44	44.44	1.62%	6,116,546
Feb 14, 2025	44.52	44.88	43.53	43.73	43.73	-0.27%	6,617,181
Feb 13, 2025	43.27	43.99	42.54	43.85	43.85	3.18%	10,002,961
Feb 12, 2025	41.69	42.97	41.43	42.50	42.50	-2.75%	10,884,070
Feb 11, 2025	43.30	44.11	43.18	43.70	43.70	-1.75%	6,716,703
Feb 10, 2025	44.67	44.77	43.82	44.48	44.48	1.39%	6,880,889
Feb 7, 2025	45.60	45.84	43.66	43.87	43.87	-3.62%	12,985,222
Feb 6, 2025	46.64	46.75	44.71	45.52	45.52	-1.02%	9,787,585
Feb 5, 2025	45.20	46.03	44.50	45.99	45.99	3.23%	7,559,991
Feb 4, 2025	42.65	44.65	42.44	44.55	44.55	4.04%	8,527,215
Feb 3, 2025	41.41	43.77	40.95	42.82	42.82	-3.45%	18,665,927
Jan 31, 2025	45.75	46.67	43.81	44.35	44.35	-2.78%	17,694,308
Jan 30, 2025	45.64	46.55	44.73	45.62	45.62	2.93%	11,885,024
Jan 29, 2025	44.52	45.48	43.35	44.32	44.32	-0.65%	14,153,253
Jan 28, 2025	44.63	45.07	43.71	44.61	44.61	0.25%	8,160,877
Jan 27, 2025	44.59	46.33	43.71	44.50	44.50	-2.82%	11,671,476
Jan 24, 2025	45.88	46.73	45.43	45.79	45.79	-0.89%	8,910,398
Jan 23, 2025	44.81	46.24	44.58	46.20	46.20	1.29%	9,324,408
Jan 22, 2025	46.36	46.57	45.36	45.61	45.61	-2.06%	9,594,321
Jan 21, 2025	45.23	46.61	44.92	46.57	46.57	5.82%	10,687,222
Jan 17, 2025	44.89	44.89	43.58	44.01	44.01	1.15%	11,688,211
Jan 16, 2025	43.32	43.93	42.49	43.51	43.51	0.51%	11,323,581
Jan 15, 2025	44.06	44.11	42.67	43.29	43.29	5.82%	16,498,522
Jan 14, 2025	40.56	41.14	39.52	40.91	40.91	3.44%	16,190,149
Jan 13, 2025	38.05	39.67	37.77	39.55	39.55	0.48%	14,476,000
Jan 10, 2025	40.19	40.42	38.49	39.36	39.36	-6.66%	20,510,576
Jan 8, 2025	41.66	42.52	40.62	42.17	42.17	-1.40%	17,451,837
Jan 7, 2025	44.43	44.98	41.98	42.77	42.77	-2.44%	15,186,066
Jan 6, 2025	44.57	45.37	43.62	43.84	43.84	0.07%	13,500,037
Jan 3, 2025	42.43	44.00	42.06	43.81	43.81	4.53%	12,439,863
Jan 2, 2025	42.93	43.79	41.10	41.91	41.91	0.07%	16,346,966
Dec 31, 2024	42.50	43.19	41.42	41.88	41.88	0.36%	12,629,550
Dec 30, 2024	41.70	42.38	40.15	41.73	41.73	-2.27%	12,040,267
Dec 27, 2024	43.88	44.60	41.45	42.70	42.70	-4.69%	16,865,304
Dec 26, 2024	42.86	45.01	42.29	44.80	44.80	3.11%	11,021,006
Dec 24, 2024	42.67	43.55	41.78	43.45	43.45	2.65%	6,856,187
Dec 23, 2024	42.52	42.88	41.18	42.33	42.33	-1.28%	13,092,838
Dec 20, 2024	40.94	44.35	40.66	42.88	42.70	2.90%	20,054,150
Dec 19, 2024	43.63	44.30	41.37	41.67	41.50	-1.70%	18,158,830
Dec 18, 2024	49.49	50.00	41.06	42.39	42.22	-13.05%	28,071,357
Dec 17, 2024	49.83	50.29	48.47	48.75	48.55	-3.56%	14,260,211
Dec 16, 2024	49.57	51.26	49.18	50.55	50.34	1.77%	12,484,481
Dec 13, 2024	50.48	50.81	48.89	49.67	49.47	-2.01%	13,706,666
Dec 12, 2024	52.39	52.71	50.56	50.69	50.48	-4.09%	14,514,774
Dec 11, 2024	53.43	53.79	52.19	52.85	52.63	1.30%	12,230,723
Dec 10, 2024	52.71	53.52	51.63	52.17	51.95	-1.25%	9,587,946
Dec 9, 2024	54.73	55.26	52.77	52.83	52.61	-1.49%	11,183,039
Dec 6, 2024	54.20	54.26	53.27	53.63	53.41	1.07%	10,513,544
Dec 5, 2024	54.78	55.00	52.86	53.06	52.84	-3.63%	10,108,939
Dec 4, 2024	54.69	55.59	53.93	55.06	54.83	0.88%	10,203,045
Dec 3, 2024	55.50	55.95	54.07	54.58	54.35	-2.10%	8,745,752
Dec 2, 2024	56.00	56.33	54.50	55.75	55.52	-0.25%	10,894,641
Nov 29, 2024	56.14	56.90	55.57	55.89	55.66	1.23%	7,390,585
Nov 27, 2024	55.97	57.07	54.86	55.21	54.98	0.38%	10,235,452
Nov 26, 2024	55.39	55.71	54.20	55.00	54.77	-2.22%	12,408,060
Nov 25, 2024	55.61	58.00	55.58	56.25	56.02	4.59%	17,338,263
Nov 22, 2024	51.80	54.11	51.60	53.78	53.56	5.24%	12,169,497
Nov 21, 2024	49.61	51.74	48.98	51.10	50.89	4.69%	12,961,391
Nov 20, 2024	48.42	48.83	47.03	48.81	48.61	0.23%	13,259,061
Nov 19, 2024	46.13	48.78	46.06	48.70	48.50	2.18%	12,244,091
Nov 18, 2024	47.81	48.69	47.17	47.66	47.46	0.57%	11,237,011
Nov 15, 2024	49.74	49.81	46.97	47.39	47.19	-4.55%	14,397,212
Nov 14, 2024	52.27	52.59	49.17	49.65	49.45	-4.08%	15,648,862
Nov 13, 2024	54.33	54.92	51.58	51.76	51.55	-2.96%	13,780,193
Nov 12, 2024	55.12	56.36	52.73	53.34	53.12	-5.22%	15,188,662
Nov 11, 2024	55.49	56.77	55.06	56.28	56.05	4.45%	12,709,176
Nov 8, 2024	52.46	54.11	52.27	53.88	53.66	2.12%	11,475,396
Nov 7, 2024	53.16	54.22	52.17	52.76	52.54	-1.16%	18,091,647
Nov 6, 2024	52.94	53.56	50.63	53.38	53.16	17.32%	30,062,350
Nov 5, 2024	42.61	45.50	42.45	45.50	45.31	5.67%	9,508,306
Nov 4, 2024	42.11	43.99	41.77	43.06	42.88	1.51%	7,628,390
Nov 1, 2024	42.71	43.56	42.05	42.42	42.25	1.60%	9,176,959
Oct 31, 2024	43.84	44.15	41.68	41.75	41.58	-5.14%	12,330,812
Oct 30, 2024	43.74	45.77	43.66	44.01	43.83	-0.45%	9,936,767
Oct 29, 2024	43.57	44.23	43.09	44.21	44.03	-0.92%	7,818,075
Oct 28, 2024	43.65	44.88	43.44	44.62	44.44	4.84%	8,631,430
Oct 25, 2024	43.98	44.34	42.34	42.56	42.38	-1.21%	11,399,378
Oct 24, 2024	43.43	43.84	42.36	43.08	42.90	0.56%	9,870,449
Oct 23, 2024	43.26	43.73	41.72	42.84	42.66	-2.61%	11,963,549
Oct 22, 2024	44.12	44.36	43.44	43.99	43.81	-1.17%	7,813,232
Oct 21, 2024	46.70	46.78	44.21	44.51	44.33	-4.75%	11,610,875
Oct 18, 2024	47.39	47.60	46.58	46.73	46.54	-0.68%	8,869,185
Oct 17, 2024	47.61	47.61	46.34	47.05	46.86	-0.84%	10,320,642
Oct 16, 2024	46.36	47.74	46.07	47.45	47.25	4.89%	10,742,871
Oct 15, 2024	44.94	46.73	44.61	45.24	45.05	0.04%	15,703,883
Oct 14, 2024	44.32	45.30	43.70	45.22	45.03	2.24%	11,935,163
Oct 11, 2024	41.66	44.38	41.60	44.23	44.05	6.12%	11,793,350
Oct 10, 2024	41.14	41.72	40.41	41.68	41.51	-1.79%	12,885,670
Oct 9, 2024	42.10	43.30	41.77	42.44	42.27	0.64%	10,270,202
Oct 8, 2024	42.17	42.60	41.66	42.17	42.00	0.19%	9,841,346
Oct 7, 2024	42.80	42.81	41.18	42.09	41.92	-2.41%	11,990,994
Oct 4, 2024	43.17	43.59	42.07	43.13	42.95	4.18%	14,870,297
Oct 3, 2024	41.48	42.05	40.83	41.40	41.23	-2.08%	13,549,137
Oct 2, 2024	41.94	42.96	41.48	42.28	42.11	-0.40%	8,840,186
Oct 1, 2024	43.86	43.95	41.54	42.45	42.27	-4.26%	14,760,396
Sep 30, 2024	43.41	44.71	42.93	44.34	44.16	0.86%	12,617,019
Sep 27, 2024	44.29	45.30	43.51	43.96	43.78	1.95%	15,578,323