TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	74.71	76.84	74.00	74.33	74.33	-1.04%	3,529,042
Jun 30, 2026	73.84	75.51	72.92	75.11	75.11	1.40%	3,775,962
Jun 29, 2026	73.48	74.18	70.92	74.07	74.07	1.12%	5,307,372
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