TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	67.65	67.80	61.21	62.29	62.29	-10.64%	12,012,925
Jun 4, 2026	66.62	70.32	66.01	69.71	69.71	4.51%	5,290,560
Jun 3, 2026	68.41	68.41	66.11	66.70	66.70	-4.11%	6,478,817
Jun 2, 2026	67.34	69.72	67.34	69.56	69.56	2.69%	4,357,600
Jun 1, 2026	67.26	68.84	65.81	67.74	67.74	-1.38%	4,725,620
May 29, 2026	69.41	69.46	67.23	68.69	68.69	-1.75%	6,430,793
May 28, 2026	68.26	70.42	67.07	69.91	69.91	1.67%	4,631,691
May 27, 2026	69.35	69.74	68.04	68.76	68.76	-0.19%	4,379,730
May 26, 2026	67.48	68.90	67.00	68.89	68.89	5.71%	4,498,259
May 22, 2026	64.55	66.17	64.23	65.17	65.17	2.63%	6,086,604
May 21, 2026	60.96	64.25	59.96	63.50	63.50	2.80%	7,628,229
May 20, 2026	58.64	61.89	57.69	61.77	61.77	7.44%	8,476,019
May 19, 2026	58.02	58.79	55.96	57.49	57.49	-3.20%	8,522,565
May 18, 2026	61.25	61.41	58.07	59.39	59.39	-1.80%	8,303,966
May 15, 2026	62.35	62.35	60.24	60.48	60.48	-7.23%	9,584,218
May 14, 2026	64.81	66.02	63.54	65.19	65.19	1.78%	7,575,530
May 13, 2026	64.25	64.60	62.17	64.05	64.05	0.11%	5,716,835
May 12, 2026	64.98	65.00	61.02	63.98	63.98	-2.96%	9,052,805
May 11, 2026	65.65	67.07	65.39	65.93	65.93	1.24%	5,378,000
May 8, 2026	65.02	65.65	64.06	65.12	65.12	1.97%	5,605,926
May 7, 2026	67.59	67.61	63.11	63.86	63.86	-4.77%	8,344,068
May 6, 2026	66.09	67.23	64.75	67.06	67.06	4.42%	6,816,314
May 5, 2026	62.61	64.44	62.51	64.22	64.22	5.02%	5,772,779
May 4, 2026	61.68	63.09	59.97	61.15	61.15	-1.53%	8,215,535
May 1, 2026	61.70	62.43	60.31	62.10	62.10	1.37%	7,681,584
Apr 30, 2026	58.19	61.42	57.79	61.26	61.26	6.43%	7,684,973
Apr 29, 2026	58.72	59.01	56.47	57.56	57.56	-2.04%	6,675,973
Apr 28, 2026	60.13	60.76	58.09	58.76	58.76	-3.48%	6,267,111
Apr 27, 2026	60.70	61.62	60.30	60.88	60.88	0.51%	4,258,924
Apr 24, 2026	60.57	61.54	59.00	60.57	60.57	1.14%	7,461,772
Apr 23, 2026	60.69	61.42	57.55	59.89	59.89	-1.07%	10,862,004
Apr 22, 2026	61.23	61.51	59.53	60.54	60.54	2.11%	6,796,009
Apr 21, 2026	61.72	62.75	58.80	59.29	59.29	-3.04%	9,860,188
Apr 20, 2026	59.42	61.36	59.32	61.15	61.15	1.76%	6,534,529
Apr 17, 2026	58.87	61.29	58.48	60.09	60.09	6.28%	9,744,010
Apr 16, 2026	56.21	56.77	55.34	56.54	56.54	0.60%	7,501,451
Apr 15, 2026	55.81	56.31	55.07	56.20	56.20	0.77%	6,506,911
Apr 14, 2026	54.82	56.20	54.30	55.77	55.77	4.11%	7,951,566
Apr 13, 2026	50.75	53.74	50.63	53.57	53.57	4.30%	7,195,234
Apr 10, 2026	52.04	52.21	50.80	51.36	51.36	-0.81%	5,980,701
Apr 9, 2026	49.94	52.32	49.94	51.78	51.78	1.77%	7,491,826
Apr 8, 2026	51.46	51.87	49.78	50.88	50.88	8.83%	11,788,214
Apr 7, 2026	45.83	47.05	44.89	46.75	46.75	0.60%	14,525,154
Apr 6, 2026	45.70	46.82	45.32	46.47	46.47	1.35%	9,610,434
Apr 2, 2026	42.45	46.45	42.42	45.85	45.85	1.93%	10,446,292
Apr 1, 2026	45.21	46.52	44.76	44.98	44.98	1.93%	10,101,827
Mar 31, 2026	41.68	44.63	41.29	44.13	44.13	10.41%	17,435,445
Mar 30, 2026	42.93	42.94	39.50	39.97	39.97	-4.38%	17,416,278
Mar 27, 2026	43.36	43.73	41.45	41.80	41.80	-5.34%	11,035,711
Mar 26, 2026	44.97	46.60	44.01	44.16	44.16	-5.20%	11,892,021