Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 44.05 | -0.79 | -1.76% | 44.55 | 45.17 | 43.46 | 20,162,144 |
| Jul 18 2024 | 44.84 | -2.79 | -5.86% | 46.98 | 49.17 | 44.17 | 38,873,905 |
| Jul 17 2024 | 47.63 | -1.46 | -2.97% | 47.63 | 50.44 | 47.15 | 40,129,499 |
| Jul 16 2024 | 49.09 | 4.55 | 10.22% | 45.75 | 49.26 | 45.69 | 38,845,202 |
| Jul 15 2024 | 44.54 | 2.40 | 5.70% | 43.14 | 45.18 | 42.84 | 30,571,455 |
| Jul 12 2024 | 42.14 | 1.29 | 3.16% | 42.08 | 43.2088 | 41.89 | 28,382,671 |
| Jul 11 2024 | 40.85 | 4.01 | 10.88% | 39.27 | 41.07 | 38.74 | 38,746,410 |
| Jul 10 2024 | 36.84 | 1.05 | 2.93% | 36.27 | 36.94 | 35.825 | 15,289,856 |
| Jul 09 2024 | 35.79 | -0.43 | -1.19% | 36.06 | 36.37 | 35.33 | 14,896,066 |
| Jul 08 2024 | 36.22 | 0.66 | 1.86% | 36.40 | 37.0196 | 36.03 | 15,391,469 |
| Jul 05 2024 | 35.56 | -0.51 | -1.41% | 35.71 | 35.94 | 35.0109 | 14,219,746 |
| Jul 03 2024 | 36.07 | -0.02 | -0.06% | 36.32 | 36.85 | 35.985 | 11,022,512 |
| Jul 02 2024 | 36.09 | 0.29 | 0.81% | 35.95 | 36.33 | 35.61 | 11,335,433 |
| Jul 01 2024 | 35.80 | -0.50 | -1.38% | 37.04 | 37.21 | 35.40 | 16,094,725 |
| Jun 28 2024 | 36.30 | 0.00 | 0.00% | 36.30 | 36.30 | 36.30 | 0 |
| Jun 27 2024 | 36.30 | 1.02 | 2.89% | 35.54 | 36.32 | 35.19 | 12,175,312 |
| Jun 26 2024 | 35.28 | -0.25 | -0.70% | 34.91 | 35.52 | 34.60 | 10,043,778 |
| Jun 25 2024 | 35.53 | -0.53 | -1.47% | 35.85 | 35.86 | 35.15 | 10,770,542 |
| Jun 24 2024 | 36.06 | 0.46 | 1.29% | 35.77 | 36.83 | 35.69 | 13,620,476 |
| Jun 21 2024 | 35.60 | 0.23 | 0.65% | 35.35 | 35.64 | 34.62 | 10,545,374 |
| Jun 20 2024 | 35.37 | -0.52 | -1.45% | 35.60 | 36.44 | 35.0439 | 13,952,778 |
| Jun 18 2024 | 35.89 | 0.16 | 0.45% | 35.71 | 36.3699 | 35.49 | 13,433,346 |
| Jun 17 2024 | 35.73 | 0.87 | 2.50% | 34.54 | 35.9887 | 34.14 | 16,218,734 |
| Jun 14 2024 | 34.86 | -1.76 | -4.81% | 35.30 | 35.55 | 34.415 | 20,615,573 |
| Jun 13 2024 | 36.62 | -1.01 | -2.68% | 37.35 | 37.51 | 35.85 | 20,283,945 |
| Jun 12 2024 | 37.63 | 1.67 | 4.64% | 38.73 | 39.50 | 37.28 | 31,045,234 |
| Jun 11 2024 | 35.96 | -0.45 | -1.24% | 35.44 | 36.1799 | 34.80 | 14,978,435 |
| Jun 10 2024 | 36.41 | 0.36 | 1.00% | 35.09 | 36.485 | 34.83 | 12,736,777 |
| Jun 07 2024 | 36.05 | -1.31 | -3.51% | 36.20 | 37.08 | 35.74 | 17,997,006 |
| Jun 06 2024 | 37.36 | -0.82 | -2.15% | 37.68 | 38.0391 | 37.0499 | 12,783,258 |
| Jun 05 2024 | 38.18 | 1.65 | 4.52% | 37.24 | 38.18 | 36.4238 | 15,167,937 |
| Jun 04 2024 | 36.53 | -1.51 | -3.97% | 37.23 | 37.475 | 36.38 | 16,368,953 |
| Jun 03 2024 | 38.04 | -0.60 | -1.55% | 39.67 | 39.67 | 37.21 | 15,804,824 |
| May 31 2024 | 38.64 | 0.91 | 2.41% | 38.25 | 38.97 | 37.19 | 13,383,365 |
| May 30 2024 | 37.73 | 0.93 | 2.53% | 37.46 | 38.235 | 37.244 | 9,485,065 |
| May 29 2024 | 36.80 | -1.67 | -4.34% | 36.96 | 37.2201 | 36.555 | 11,257,368 |
| May 28 2024 | 38.47 | -0.14 | -0.36% | 39.44 | 39.52 | 37.79 | 11,449,212 |
| May 24 2024 | 38.61 | 1.16 | 3.10% | 38.25 | 38.74 | 37.80 | 10,616,828 |
| May 23 2024 | 37.45 | -2.01 | -5.09% | 39.90 | 39.9489 | 36.951 | 18,798,233 |
| May 22 2024 | 39.46 | -0.94 | -2.33% | 40.01 | 40.345 | 38.9409 | 13,280,746 |
| May 21 2024 | 40.40 | -0.20 | -0.49% | 40.12 | 40.615 | 39.97 | 7,997,263 |
| May 20 2024 | 40.60 | 0.30 | 0.74% | 40.24 | 41.09 | 40.11 | 7,904,680 |
| May 17 2024 | 40.30 | 0.01 | 0.02% | 40.23 | 40.54 | 39.87 | 9,698,991 |
| May 16 2024 | 40.29 | -0.80 | -1.95% | 40.80 | 41.07 | 40.25 | 10,505,381 |
| May 15 2024 | 41.09 | 1.42 | 3.58% | 41.05 | 41.34 | 40.18 | 13,980,680 |
| May 14 2024 | 39.67 | 1.21 | 3.15% | 39.80 | 40.185 | 39.16 | 11,715,077 |
| May 13 2024 | 38.46 | 0.18 | 0.47% | 39.25 | 39.52 | 38.43 | 7,598,182 |
| May 10 2024 | 38.28 | -0.84 | -2.15% | 39.43 | 39.585 | 37.92 | 10,512,685 |
| May 09 2024 | 39.12 | 1.02 | 2.68% | 38.17 | 39.2399 | 37.84 | 7,901,329 |
| May 08 2024 | 38.10 | -0.57 | -1.47% | 37.45 | 38.15 | 37.35 | 8,094,136 |
| May 07 2024 | 38.67 | 0.26 | 0.68% | 38.63 | 39.39 | 38.4713 | 9,683,965 |
| May 06 2024 | 38.41 | 1.38 | 3.73% | 37.91 | 38.6306 | 37.86 | 9,137,233 |
| May 03 2024 | 37.03 | 1.02 | 2.83% | 37.88 | 38.27 | 36.655 | 19,201,827 |
| May 02 2024 | 36.01 | 1.85 | 5.42% | 35.43 | 36.095 | 34.26 | 14,729,536 |
| May 01 2024 | 34.16 | 0.23 | 0.68% | 33.93 | 36.24 | 33.50 | 24,335,188 |
| Apr 30 2024 | 33.93 | -2.21 | -6.12% | 35.18 | 35.45 | 33.88 | 14,619,396 |
| Apr 29 2024 | 36.14 | 0.81 | 2.29% | 35.79 | 36.41 | 35.59 | 13,408,677 |
| Apr 26 2024 | 35.33 | 0.95 | 2.76% | 34.63 | 35.59 | 34.33 | 12,943,559 |
| Apr 25 2024 | 34.38 | -0.69 | -1.97% | 33.81 | 34.545 | 32.94 | 16,621,186 |
| Apr 24 2024 | 35.07 | -0.43 | -1.21% | 35.31 | 35.71 | 34.401 | 16,558,862 |
| Apr 23 2024 | 35.50 | 1.69 | 5.00% | 33.81 | 35.91 | 33.74 | 15,711,478 |
