TNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	58.87	61.29	58.48	60.09	60.09	6.28%	9,644,984
Apr 16, 2026	56.21	56.77	55.34	56.54	56.54	0.60%	7,474,191
Apr 15, 2026	55.81	56.31	55.07	56.20	56.20	0.77%	6,380,153
Apr 14, 2026	54.82	56.20	54.30	55.77	55.77	4.11%	7,775,417
Apr 13, 2026	50.75	53.74	50.63	53.57	53.57	4.30%	7,158,647
Apr 10, 2026	52.04	52.21	50.80	51.36	51.36	-0.81%	5,965,366
Apr 9, 2026	49.94	52.32	49.94	51.78	51.78	1.77%	7,244,380
Apr 8, 2026	51.46	51.87	49.78	50.88	50.88	8.83%	11,706,982
Apr 7, 2026	45.83	47.05	44.89	46.75	46.75	0.60%	13,291,384
Apr 6, 2026	45.70	46.82	45.32	46.47	46.47	1.35%	9,584,486
Apr 2, 2026	42.45	46.45	42.42	45.85	45.85	1.93%	10,432,465
Apr 1, 2026	45.21	46.52	44.76	44.98	44.98	1.93%	10,037,295
Mar 31, 2026	41.68	44.63	41.29	44.13	44.13	10.41%	17,207,921
Mar 30, 2026	42.93	42.94	39.50	39.97	39.97	-4.38%	17,309,788
Mar 27, 2026	43.36	43.73	41.45	41.80	41.80	-5.34%	10,931,591
Mar 26, 2026	44.97	46.60	44.01	44.16	44.16	-5.20%	11,620,737
Mar 25, 2026	46.53	47.25	45.35	46.58	46.58	3.63%	11,498,104
Mar 24, 2026	43.18	45.70	42.73	44.95	44.95	1.58%	14,905,635
Mar 23, 2026	44.09	46.26	43.57	44.25	44.23	6.40%	14,762,536
Mar 20, 2026	44.16	44.44	40.60	41.59	41.57	-6.64%	16,210,563
Mar 19, 2026	42.09	45.81	41.85	44.55	44.53	1.92%	15,883,466
Mar 18, 2026	45.01	45.44	43.63	43.71	43.69	-4.79%	11,817,564
Mar 17, 2026	45.78	46.81	45.34	45.91	45.89	1.84%	8,366,590
Mar 16, 2026	45.50	46.42	44.78	45.08	45.06	2.85%	9,379,576
Mar 13, 2026	45.27	45.99	43.29	43.83	43.81	-1.17%	16,312,146
Mar 12, 2026	45.21	45.68	43.89	44.35	44.33	-6.45%	18,474,615
Mar 11, 2026	47.12	48.27	46.15	47.41	47.39	-0.71%	14,426,124
Mar 10, 2026	47.46	50.11	47.17	47.75	47.73	-0.21%	16,783,402
Mar 9, 2026	44.52	48.42	42.77	47.85	47.83	3.19%	20,734,524
Mar 6, 2026	46.77	47.77	45.82	46.37	46.35	-6.92%	21,140,926
Mar 5, 2026	51.18	52.22	48.27	49.82	49.80	-5.68%	16,517,960
Mar 4, 2026	52.49	53.56	51.12	52.82	52.80	2.82%	8,049,424
Mar 3, 2026	49.89	52.53	47.73	51.37	51.35	-5.27%	16,841,147
Mar 2, 2026	50.57	54.49	50.56	54.23	54.21	2.71%	13,687,865
Feb 27, 2026	53.24	53.64	51.78	52.80	52.78	-5.14%	10,589,044
Feb 26, 2026	55.08	55.82	53.28	55.66	55.63	1.57%	9,879,966
Feb 25, 2026	55.23	55.26	53.52	54.80	54.78	1.39%	8,392,963
Feb 24, 2026	52.27	54.53	51.98	54.05	54.03	3.17%	8,225,173
Feb 23, 2026	54.20	54.79	50.92	52.39	52.37	-4.71%	13,206,176
Feb 20, 2026	53.84	56.61	53.43	54.98	54.96	-0.04%	12,720,642
Feb 19, 2026	53.74	55.00	52.82	55.00	54.98	0.68%	8,332,591
Feb 18, 2026	54.01	56.41	53.31	54.63	54.61	1.05%	9,321,434
Feb 17, 2026	53.62	54.85	51.60	54.06	54.04	0.17%	10,787,097
Feb 13, 2026	52.63	55.31	51.33	53.97	53.95	3.65%	13,158,166
Feb 12, 2026	56.71	56.99	51.32	52.07	52.05	-6.03%	11,968,830
Feb 11, 2026	57.67	57.99	53.64	55.41	55.38	-1.42%	11,315,399
Feb 10, 2026	56.94	57.72	56.03	56.21	56.18	-0.83%	6,804,386
Feb 9, 2026	55.42	57.18	54.47	56.68	56.65	2.09%	7,038,719
Feb 6, 2026	52.38	55.93	52.34	55.52	55.49	10.58%	10,706,882
Feb 5, 2026	51.79	53.69	49.72	50.21	50.19	-5.34%	13,244,230