The highest closing price for TNA all-time was $107.91, on November 8, 2021. The latest price is $38.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $33.14 | $40.29 | $31.34 | $38.04 | 158,285,100 |
July 2025 | $32.97 | $38.38 | $32.76 | $34.70 | 315,625,200 |
June 2025 | $29.04 | $34.26 | $27.92 | $33.54 | 288,964,781 |
May 2025 | $25.64 | $31.38 | $24.90 | $28.93 | 284,166,669 |
April 2025 | $28.86 | $30.75 | $17.93 | $25.34 | 484,928,799 |
March 2025 | $37.24 | $37.52 | $27.33 | $29.12 | 300,229,105 |
February 2025 | $41.09 | $46.39 | $35.01 | $36.85 | 205,027,426 |
January 2025 | $42.60 | $46.37 | $37.48 | $44.01 | 267,693,105 |
December 2024 | $55.34 | $55.67 | $39.84 | $41.56 | 277,223,255 |
November 2024 | $42.21 | $57.32 | $41.28 | $55.23 | 266,926,317 |
October 2024 | $43.34 | $47.18 | $39.93 | $41.26 | 257,747,890 |
September 2024 | $42.48 | $45.95 | $34.59 | $43.82 | 331,019,888 |
August 2024 | $47.47 | $48.15 | $31.56 | $43.66 | 436,064,497 |
July 2024 | $36.58 | $50.50 | $34.57 | $47.60 | 568,939,035 |
June 2024 | $39.01 | $39.01 | $33.57 | $36.21 | 304,434,938 |
May 2024 | $33.36 | $40.65 | $32.94 | $37.99 | 262,719,619 |
April 2024 | $42.47 | $42.47 | $31.31 | $33.36 | 390,560,146 |
March 2024 | $39.11 | $43.11 | $36.10 | $42.20 | 341,750,641 |
February 2024 | $34.41 | $39.98 | $32.09 | $38.62 | 478,696,579 |
January 2024 | $37.95 | $39.21 | $31.24 | $33.60 | 557,031,032 |
December 2023 | $27.89 | $41.64 | $27.43 | $38.76 | 502,884,166 |
November 2023 | $22.16 | $29.32 | $21.60 | $28.09 | 402,221,172 |
October 2023 | $27.91 | $28.16 | $21.08 | $22.24 | 381,358,061 |
September 2023 | $34.99 | $35.95 | $27.02 | $28.07 | 178,194,455 |
August 2023 | $39.83 | $40.16 | $30.63 | $34.22 | 257,797,241 |
Daily pricing data for TNA dates back to 11/5/2008, and may be incomplete.
