TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	72.29	74.79	71.64	73.25	73.25	-0.92%	7,172,292
Jun 25, 2026	74.47	75.92	72.44	73.93	73.93	2.01%	8,017,531
Jun 24, 2026	71.87	74.59	70.98	72.47	72.47	1.47%	7,294,613
Jun 23, 2026	69.95	73.25	69.31	71.42	71.42	-2.99%	6,409,475
Jun 22, 2026	72.88	74.61	72.21	73.71	73.62	2.70%	4,006,941
Jun 18, 2026	71.03	72.03	68.89	71.77	71.68	5.81%	6,149,766
Jun 17, 2026	69.76	72.11	67.24	67.83	67.75	-2.44%	9,083,279
Jun 16, 2026	72.01	72.90	69.16	69.53	69.45	-2.62%	4,577,426
Jun 15, 2026	72.77	73.69	70.89	71.40	71.32	2.42%	6,049,736
Jun 12, 2026	68.79	71.63	67.87	69.71	69.63	2.53%	7,811,382
Jun 11, 2026	64.07	68.41	63.76	67.99	67.91	8.91%	12,159,545
Jun 10, 2026	64.18	67.16	62.25	62.43	62.36	-3.15%	11,841,202
Jun 9, 2026	65.90	68.39	59.50	64.46	64.38	0.88%	15,281,039
Jun 8, 2026	64.84	65.67	63.54	63.90	63.82	2.58%	5,009,264
Jun 5, 2026	67.65	67.80	61.21	62.29	62.22	-10.64%	12,094,625
Jun 4, 2026	66.62	70.32	66.01	69.71	69.63	4.51%	5,307,570
Jun 3, 2026	68.41	68.41	66.11	66.70	66.62	-4.11%	6,611,359
Jun 2, 2026	67.34	69.72	67.34	69.56	69.48	2.69%	4,561,804
Jun 1, 2026	67.26	68.84	65.81	67.74	67.66	-1.38%	4,787,080
May 29, 2026	69.41	69.46	67.23	68.69	68.61	-1.75%	6,470,320
May 28, 2026	68.26	70.42	67.07	69.91	69.83	1.67%	4,704,235
May 27, 2026	69.35	69.74	68.04	68.76	68.68	-0.19%	4,464,886
May 26, 2026	67.48	68.90	67.00	68.89	68.81	5.71%	4,594,354
May 22, 2026	64.55	66.17	64.23	65.17	65.09	2.63%	6,198,153
May 21, 2026	60.96	64.25	59.96	63.50	63.42	2.80%	7,657,983
May 20, 2026	58.64	61.89	57.69	61.77	61.70	7.44%	8,610,612
May 19, 2026	58.02	58.79	55.96	57.49	57.42	-3.20%	8,558,766
May 18, 2026	61.25	61.41	58.07	59.39	59.32	-1.80%	8,370,696
May 15, 2026	62.35	62.35	60.24	60.48	60.41	-7.23%	9,584,218
May 14, 2026	64.81	66.02	63.54	65.19	65.11	1.78%	7,575,530
May 13, 2026	64.25	64.60	62.17	64.05	63.97	0.11%	5,716,835
May 12, 2026	64.98	65.00	61.02	63.98	63.90	-2.96%	9,052,805
May 11, 2026	65.65	67.07	65.39	65.93	65.85	1.24%	5,378,000
May 8, 2026	65.02	65.65	64.06	65.12	65.04	1.97%	5,605,926
May 7, 2026	67.59	67.61	63.11	63.86	63.78	-4.77%	8,344,068
May 6, 2026	66.09	67.23	64.75	67.06	66.98	4.42%	6,816,314
May 5, 2026	62.61	64.44	62.51	64.22	64.14	5.02%	5,772,779
May 4, 2026	61.68	63.09	59.97	61.15	61.08	-1.53%	8,215,535
May 1, 2026	61.70	62.43	60.31	62.10	62.03	1.37%	7,681,584
Apr 30, 2026	58.19	61.42	57.79	61.26	61.19	6.43%	7,684,973
Apr 29, 2026	58.72	59.01	56.47	57.56	57.49	-2.04%	6,675,973
Apr 28, 2026	60.13	60.76	58.09	58.76	58.69	-3.48%	6,267,111
Apr 27, 2026	60.70	61.62	60.30	60.88	60.81	0.51%	4,258,924
Apr 24, 2026	60.57	61.54	59.00	60.57	60.50	1.14%	7,461,772
Apr 23, 2026	60.69	61.42	57.55	59.89	59.82	-1.07%	10,862,004
Apr 22, 2026	61.23	61.51	59.53	60.54	60.47	2.11%	6,796,009
Apr 21, 2026	61.72	62.75	58.80	59.29	59.22	-3.04%	9,860,188
Apr 20, 2026	59.42	61.36	59.32	61.15	61.08	1.76%	6,534,529
Apr 17, 2026	58.87	61.29	58.48	60.09	60.02	6.28%	9,744,010
Apr 16, 2026	56.21	56.77	55.34	56.54	56.47	0.60%	7,501,451