The highest closing price for TNA all-time was $107.43, on November 8, 2021. The latest price is $58.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $67.19 | $70.01 | $58.30 | $59.10 | 73,054,942 |
August 2026 | $68.64 | $77.18 | $67.71 | $68.56 | 69,971,524 |
July 2026 | $74.66 | $76.79 | $65.19 | $67.55 | 93,800,296 |
June 2026 | $67.13 | $75.87 | $59.39 | $75.06 | 153,758,417 |
May 2026 | $61.59 | $70.29 | $55.86 | $68.56 | 139,373,599 |
April 2026 | $45.13 | $62.63 | $42.34 | $61.15 | 175,245,092 |
March 2026 | $50.45 | $54.36 | $39.43 | $44.05 | 323,665,178 |
February 2026 | $51.71 | $57.86 | $49.61 | $52.68 | 199,933,654 |
January 2026 | $46.22 | $60.30 | $45.20 | $52.49 | 199,317,709 |
December 2025 | $45.20 | $52.27 | $44.96 | $45.43 | 208,269,767 |
November 2025 | $46.50 | $47.04 | $36.92 | $46.94 | 267,509,337 |
October 2025 | $44.35 | $50.81 | $42.41 | $46.58 | 319,050,556 |
September 2025 | $39.92 | $48.21 | $39.64 | $45.11 | 265,041,837 |
August 2025 | $32.99 | $42.68 | $31.20 | $41.64 | 292,068,421 |
July 2025 | $32.82 | $38.21 | $32.61 | $34.55 | 315,625,147 |
June 2025 | $28.91 | $34.11 | $27.79 | $33.39 | 288,964,771 |
May 2025 | $25.53 | $31.24 | $24.79 | $28.80 | 284,166,669 |
April 2025 | $28.74 | $30.62 | $17.85 | $25.23 | 484,928,799 |
March 2025 | $37.07 | $37.35 | $27.20 | $28.99 | 300,229,105 |
February 2025 | $40.91 | $46.18 | $34.85 | $36.69 | 205,027,426 |
January 2025 | $42.41 | $46.16 | $37.31 | $43.81 | 267,693,105 |
December 2024 | $55.09 | $55.42 | $39.66 | $41.37 | 277,223,255 |
November 2024 | $42.02 | $57.06 | $41.09 | $54.98 | 266,926,317 |
October 2024 | $43.15 | $46.97 | $39.76 | $41.07 | 257,747,890 |
September 2024 | $42.29 | $45.74 | $34.44 | $43.62 | 331,019,888 |
Daily pricing data for TNA dates back to 11/5/2008, and may be incomplete.