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
Apr 15, 2026	55.81	56.31	55.07	56.20	56.13	0.77%	6,506,911
Apr 14, 2026	54.82	56.20	54.30	55.77	55.70	4.11%	7,951,566
Apr 13, 2026	50.75	53.74	50.63	53.57	53.51	4.30%	7,195,234
Apr 10, 2026	52.04	52.21	50.80	51.36	51.30	-0.81%	5,980,701
Apr 9, 2026	49.94	52.32	49.94	51.78	51.72	1.77%	7,491,826
Apr 8, 2026	51.46	51.87	49.78	50.88	50.82	8.83%	11,788,214
Apr 7, 2026	45.83	47.05	44.89	46.75	46.69	0.60%	14,525,154
Apr 6, 2026	45.70	46.82	45.32	46.47	46.41	1.35%	9,610,434
Apr 2, 2026	42.45	46.45	42.42	45.85	45.80	1.93%	10,446,292
Apr 1, 2026	45.21	46.52	44.76	44.98	44.93	1.93%	10,101,827
Mar 31, 2026	41.68	44.63	41.29	44.13	44.08	10.41%	17,435,445
Mar 30, 2026	42.93	42.94	39.50	39.97	39.92	-4.38%	17,416,278
Mar 27, 2026	43.36	43.73	41.45	41.80	41.75	-5.34%	11,035,711
Mar 26, 2026	44.97	46.60	44.01	44.16	44.11	-5.20%	11,892,021
Mar 25, 2026	46.53	47.25	45.35	46.58	46.52	3.63%	11,591,638
Mar 24, 2026	43.18	45.70	42.73	44.95	44.90	1.63%	14,905,635
Mar 23, 2026	44.09	46.26	43.57	44.25	44.18	6.40%	14,762,536
Mar 20, 2026	44.16	44.44	40.60	41.59	41.52	-6.64%	16,210,563
Mar 19, 2026	42.09	45.81	41.85	44.55	44.48	1.92%	15,883,466
Mar 18, 2026	45.01	45.44	43.63	43.71	43.64	-4.79%	11,817,564
Mar 17, 2026	45.78	46.81	45.34	45.91	45.83	1.84%	8,366,590
Mar 16, 2026	45.50	46.42	44.78	45.08	45.01	2.85%	9,379,576
Mar 13, 2026	45.27	45.99	43.29	43.83	43.76	-1.17%	16,312,146
Mar 12, 2026	45.21	45.68	43.89	44.35	44.28	-6.45%	18,474,615
Mar 11, 2026	47.12	48.27	46.15	47.41	47.33	-0.71%	14,426,124
Mar 10, 2026	47.46	50.11	47.17	47.75	47.67	-0.21%	16,783,402
Mar 9, 2026	44.52	48.42	42.77	47.85	47.77	3.19%	20,734,524
Mar 6, 2026	46.77	47.77	45.82	46.37	46.29	-6.92%	21,140,926
Mar 5, 2026	51.18	52.22	48.27	49.82	49.74	-5.68%	16,517,960
Mar 4, 2026	52.49	53.56	51.12	52.82	52.73	2.82%	8,049,424
Mar 3, 2026	49.89	52.53	47.73	51.37	51.29	-5.27%	16,841,147
Mar 2, 2026	50.57	54.49	50.56	54.23	54.14	2.71%	13,687,865
Feb 27, 2026	53.24	53.64	51.78	52.80	52.71	-5.14%	10,589,044
Feb 26, 2026	55.08	55.82	53.28	55.66	55.57	1.57%	9,879,966
Feb 25, 2026	55.23	55.26	53.52	54.80	54.71	1.39%	8,392,963
Feb 24, 2026	52.27	54.53	51.98	54.05	53.96	3.17%	8,225,173
Feb 23, 2026	54.20	54.79	50.92	52.39	52.30	-4.71%	13,206,176
Feb 20, 2026	53.84	56.61	53.43	54.98	54.89	-0.04%	12,720,642
Feb 19, 2026	53.74	55.00	52.82	55.00	54.91	0.68%	8,332,591
Feb 18, 2026	54.01	56.41	53.31	54.63	54.54	1.05%	9,321,434
Feb 17, 2026	53.62	54.85	51.60	54.06	53.97	0.17%	10,787,097
Feb 13, 2026	52.63	55.31	51.33	53.97	53.88	3.65%	13,158,166
Feb 12, 2026	56.71	56.99	51.32	52.07	51.98	-6.03%	11,968,830
Feb 11, 2026	57.67	57.99	53.64	55.41	55.32	-1.42%	11,315,399
Feb 10, 2026	56.94	57.72	56.03	56.21	56.12	-0.83%	6,804,386
Feb 9, 2026	55.42	57.18	54.47	56.68	56.59	2.09%	7,038,719
Feb 6, 2026	52.38	55.93	52.34	55.52	55.43	10.58%	10,706,882
Feb 5, 2026	51.79	53.69	49.72	50.21	50.13	-5.34%	13,244,230
Feb 4, 2026	55.31	55.61	50.95	53.04	52.95	-2.64%	14,076,076
Feb 3, 2026	54.64	55.86	51.87	54.48	54.39	0.70%	11,559,793