(TNA)
AMEX: TNA
· Real-Time Price · USD
43.10
0.61 (1.44%)
At close: Sep 05, 2025, 3:59 PM
42.83
-0.63%
After-hours: Sep 05, 2025, 07:59 PM EDT
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.15 | 44.15 | 41.60 | 43.09 | 43.09 | 1.41% | 20,047,774 |
| Sep 4, 2025 | 41.27 | 42.53 | 40.94 | 42.49 | 42.49 | 3.63% | 10,470,813 |
| Sep 3, 2025 | 40.80 | 41.81 | 40.38 | 41.00 | 41.00 | -0.29% | 10,347,830 |
| Sep 2, 2025 | 40.10 | 41.37 | 39.82 | 41.12 | 41.12 | -1.70% | 11,622,900 |
| Aug 29, 2025 | 42.66 | 42.81 | 41.38 | 41.83 | 41.83 | -1.41% | 10,667,500 |
| Aug 28, 2025 | 42.87 | 42.87 | 41.97 | 42.43 | 42.43 | 0.35% | 9,791,700 |
| Aug 27, 2025 | 41.11 | 42.38 | 41.03 | 42.28 | 42.28 | 2.08% | 9,900,300 |
| Aug 26, 2025 | 40.67 | 41.72 | 40.55 | 41.42 | 41.42 | 2.37% | 10,777,100 |
| Aug 25, 2025 | 41.37 | 41.46 | 40.44 | 40.46 | 40.46 | -3.09% | 12,488,200 |
| Aug 22, 2025 | 38.04 | 42.04 | 37.95 | 41.75 | 41.75 | 11.63% | 28,717,300 |
| Aug 21, 2025 | 36.61 | 37.57 | 36.29 | 37.40 | 37.40 | 0.75% | 13,258,700 |
| Aug 20, 2025 | 37.38 | 37.60 | 36.27 | 37.12 | 37.12 | -1.09% | 16,169,003 |
| Aug 19, 2025 | 38.45 | 38.94 | 37.28 | 37.53 | 37.53 | -2.39% | 13,827,335 |
| Aug 18, 2025 | 38.06 | 38.69 | 37.94 | 38.45 | 38.45 | 1.08% | 7,694,200 |
| Aug 15, 2025 | 38.80 | 38.86 | 37.49 | 38.04 | 38.04 | -1.45% | 13,566,307 |
| Aug 14, 2025 | 38.73 | 38.91 | 37.55 | 38.60 | 38.60 | -3.96% | 19,956,902 |
| Aug 13, 2025 | 38.71 | 40.29 | 38.48 | 40.19 | 40.19 | 5.90% | 19,199,000 |
| Aug 12, 2025 | 35.63 | 38.05 | 35.30 | 37.95 | 37.95 | 8.77% | 17,701,257 |
| Aug 11, 2025 | 35.10 | 35.57 | 34.68 | 34.89 | 34.89 | -0.09% | 10,041,714 |
| Aug 8, 2025 | 35.28 | 35.52 | 34.66 | 34.92 | 34.92 | 0.49% | 9,085,119 |