(TNA)
AMEX: TNA
· Real-Time Price · USD
37.95
-0.65 (-1.68%)
At close: Aug 15, 2025, 3:59 PM
38.05
0.26%
After-hours: Aug 15, 2025, 07:58 PM EDT
TNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.73 | 38.91 | 37.55 | 38.60 | 38.60 | -3.96% | 19,832,025 |
| 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 |
| Aug 7, 2025 | 36.10 | 36.17 | 34.12 | 34.75 | 34.75 | -0.97% | 12,670,800 |
| Aug 6, 2025 | 35.27 | 35.29 | 34.52 | 35.09 | 35.09 | -0.37% | 10,437,041 |
| Aug 5, 2025 | 35.03 | 35.42 | 34.00 | 35.22 | 35.22 | 1.59% | 12,530,436 |
| Aug 4, 2025 | 33.24 | 34.67 | 33.06 | 34.67 | 34.67 | 6.55% | 12,676,000 |
| Aug 1, 2025 | 33.14 | 33.31 | 31.34 | 32.54 | 32.54 | -6.22% | 20,912,800 |
| Jul 31, 2025 | 35.22 | 35.96 | 34.45 | 34.70 | 34.70 | -2.94% | 17,991,830 |
| Jul 30, 2025 | 36.77 | 37.38 | 35.05 | 35.75 | 35.75 | -1.57% | 15,240,400 |
| Jul 29, 2025 | 37.73 | 37.79 | 35.99 | 36.32 | 36.32 | -1.92% | 12,423,503 |
| Jul 28, 2025 | 37.65 | 37.69 | 36.68 | 37.03 | 37.03 | -0.32% | 11,596,143 |
| Jul 25, 2025 | 37.19 | 37.25 | 36.26 | 37.15 | 37.15 | 0.92% | 10,437,000 |
| Jul 24, 2025 | 37.80 | 37.94 | 36.77 | 36.81 | 36.81 | -4.07% | 12,196,632 |
| Jul 23, 2025 | 37.45 | 38.38 | 37.09 | 38.37 | 38.37 | 4.55% | 10,780,309 |
| Jul 22, 2025 | 35.93 | 36.95 | 35.45 | 36.70 | 36.70 | 2.43% | 11,713,500 |
| Jul 21, 2025 | 36.86 | 37.28 | 35.76 | 35.83 | 35.83 | -1.16% | 12,000,900 |
| Jul 18, 2025 | 37.72 | 37.77 | 36.10 | 36.25 | 36.25 | -2.11% | 13,825,000 |