The highest closing price for TNA last month was $33.54, on June 30. It was up 15.5% for the month. The latest price is $36.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $33.93 | $33.93 | $33.34 | $33.54 | 11,394,300 |
June 27 2025 | $33.65 | $34.26 | $32.76 | $33.42 | 15,712,400 |
June 26 2025 | $32.22 | $33.43 | $32.16 | $33.36 | 12,207,300 |
June 25 2025 | $33.07 | $33.09 | $31.81 | $31.89 | 12,293,300 |
June 24 2025 | $32.45 | $33.19 | $32.05 | $32.93 | 12,910,300 |
June 23 2025 | $30.36 | $31.77 | $29.62 | $31.77 | 15,861,500 |
June 20 2025 | $31.51 | $31.56 | $30.35 | $30.68 | 12,981,740 |
June 18 2025 | $30.36 | $31.64 | $30.09 | $30.87 | 11,717,650 |
June 17 2025 | $30.66 | $31.27 | $30.36 | $30.40 | 12,086,530 |
June 16 2025 | $31.28 | $31.93 | $30.93 | $31.40 | 12,201,270 |
June 13 2025 | $30.81 | $31.51 | $30.07 | $30.39 | 21,805,061 |
June 12 2025 | $31.89 | $32.38 | $31.64 | $32.15 | 12,748,540 |
June 11 2025 | $33.46 | $33.61 | $32.40 | $32.55 | 19,599,311 |
June 10 2025 | $32.95 | $33.39 | $32.65 | $32.95 | 11,098,920 |
June 09 2025 | $32.67 | $32.85 | $32.09 | $32.41 | 14,584,730 |
June 06 2025 | $31.61 | $31.88 | $31.23 | $31.77 | 14,272,710 |
June 05 2025 | $30.45 | $30.91 | $29.67 | $30.35 | 24,522,789 |
June 04 2025 | $30.68 | $31.03 | $30.23 | $30.35 | 10,880,780 |
June 03 2025 | $29.50 | $30.84 | $29.13 | $30.63 | 19,376,910 |
June 02 2025 | $29.04 | $29.24 | $27.92 | $29.23 | 10,708,740 |
Daily pricing data for TNA dates back to 11/5/2008, and may be incomplete.
