TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	66.04	66.49	64.74	64.81	64.81	1.08%	3,021,107
Sep 10, 2026	64.65	65.52	63.75	64.12	64.12	-3.02%	3,784,112
Sep 9, 2026	68.06	68.55	65.90	66.12	66.12	-4.15%	3,875,558
Sep 8, 2026	69.40	69.94	68.66	68.98	68.98	-1.30%	2,554,705
Sep 4, 2026	68.26	70.03	68.18	69.89	69.89	0.72%	2,280,964
Sep 3, 2026	69.80	70.06	68.17	69.39	69.39	1.17%	2,461,931
Sep 2, 2026	66.93	68.82	66.69	68.59	68.59	3.49%	2,905,641
Sep 1, 2026	67.23	67.92	65.86	66.28	66.28	-3.40%	3,777,414
Aug 31, 2026	69.45	69.63	67.76	68.61	68.61	-1.92%	3,379,131
Aug 28, 2026	72.81	73.33	69.89	69.95	69.95	-4.09%	4,328,777
Aug 27, 2026	72.17	73.29	71.75	72.93	72.93	0.83%	2,692,656
Aug 26, 2026	72.13	73.05	71.76	72.33	72.33	-0.30%	2,028,918
Aug 25, 2026	72.82	72.93	71.63	72.55	72.55	1.23%	1,998,305
Aug 24, 2026	72.82	72.94	71.28	71.67	71.67	-1.98%	3,041,201
Aug 21, 2026	73.06	73.38	71.85	73.12	73.12	2.14%	3,154,937
Aug 20, 2026	72.72	73.30	71.10	71.59	71.59	-3.96%	4,612,475
Aug 19, 2026	75.42	75.78	74.20	74.54	74.54	1.41%	2,980,941
Aug 18, 2026	75.20	75.68	73.41	73.50	73.50	-3.80%	3,670,915
Aug 17, 2026	76.36	76.59	75.76	76.40	76.40	-0.96%	3,251,747
Aug 14, 2026	75.87	77.24	75.46	77.14	77.14	1.45%	2,584,461
Aug 13, 2026	76.49	77.20	75.50	76.04	76.04	0.70%	3,148,175
Aug 12, 2026	75.70	75.99	74.19	75.51	75.51	1.71%	3,980,273
Aug 11, 2026	74.22	74.95	73.94	74.24	74.24	0.99%	2,667,041
Aug 10, 2026	73.94	74.56	72.85	73.51	73.51	-1.57%	3,302,544
Aug 7, 2026	73.88	75.03	73.43	74.68	74.68	3.25%	2,841,947
Aug 6, 2026	73.34	74.66	72.15	72.33	72.33	-1.59%	2,825,013
Aug 5, 2026	75.48	75.93	73.50	73.50	73.50	-1.96%	3,714,829
Aug 4, 2026	72.01	75.41	71.73	74.97	74.97	5.58%	4,749,138
Aug 3, 2026	68.69	71.30	68.39	71.01	71.01	5.04%	4,479,283
Jul 31, 2026	69.24	69.51	65.23	67.60	67.60	-1.37%	5,324,381
Jul 30, 2026	67.60	68.76	66.14	68.54	68.54	4.04%	4,116,686
Jul 29, 2026	68.60	69.47	65.66	65.88	65.88	-4.89%	6,977,206
Jul 28, 2026	69.12	69.54	67.16	69.27	69.27	0.42%	3,548,985
Jul 27, 2026	69.74	70.77	67.71	68.98	68.98	1.74%	3,817,473
Jul 24, 2026	69.36	69.71	67.30	67.80	67.80	-0.98%	2,997,558
Jul 23, 2026	67.61	69.12	67.13	68.47	68.47	-1.75%	4,166,065
Jul 22, 2026	71.07	71.60	69.43	69.69	69.69	-2.79%	3,533,339
Jul 21, 2026	69.50	71.84	68.99	71.69	71.69	4.26%	2,867,593
Jul 20, 2026	70.65	71.37	68.65	68.76	68.76	-1.80%	3,911,086
Jul 17, 2026	68.56	71.51	68.28	70.02	70.02	-1.71%	4,864,478
Jul 16, 2026	70.49	72.77	70.27	71.24	71.24	-0.13%	3,831,636
Jul 15, 2026	70.92	72.30	70.18	71.33	71.33	1.26%	3,586,847
Jul 14, 2026	71.16	71.53	69.90	70.44	70.44	1.05%	4,736,770
Jul 13, 2026	70.87	71.39	69.14	69.71	69.71	-2.52%	4,826,985
Jul 10, 2026	72.79	73.17	69.84	71.51	71.51	-1.41%	3,657,954
Jul 9, 2026	71.06	72.98	70.87	72.53	72.53	3.82%	4,120,964
Jul 8, 2026	70.27	71.06	67.84	69.86	69.86	-2.85%	5,293,869
Jul 7, 2026	74.08	74.61	71.13	71.91	71.91	-2.63%	4,766,760
Jul 6, 2026	73.03	74.98	73.02	73.85	73.85	1.36%	3,080,926
Jul 2, 2026	75.13	76.40	71.00	72.86	72.86	-1.98%	5,148,704