|
|
Closing price on 2/13/2026
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
1,500 |
| Split-adjusted Price |
17.00 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.70 / +4.29%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.45
|
17.00
|
1,500
|
|
|
2/12/2026
|
-0.65 / -3.83%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
16.30
|
19,800
|
|
|
2/11/2026
|
+0.25 / +1.50%
|
16.50
|
17.10
|
16.40
|
16.95
|
16.54
|
16.95
|
10,300
|
|
|
2/10/2026
|
-0.70 / -4.02%
|
17.20
|
17.20
|
16.30
|
16.70
|
16.45
|
16.70
|
68,400
|
|
|
2/9/2026
|
-0.45 / -2.52%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.67
|
17.40
|
7,900
|
|
|
2/6/2026
|
-0.70 / -3.77%
|
19.80
|
19.80
|
17.80
|
17.85
|
19.13
|
17.85
|
163,300
|
|
|
2/5/2026
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
24,300
|
|
|
2/4/2026
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
15,400
|
|
|
2/3/2026
|
+1.05 / +6.91%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
37,600
|
|
|
2/2/2026
|
+0.95 / +6.67%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
62,300
|
|
|
1/30/2026
|
-0.10 / -0.70%
|
14.35
|
14.35
|
14.25
|
14.25
|
14.28
|
14.25
|
300
|
|
|
1/29/2026
|
+0.45 / +3.24%
|
14.00
|
14.35
|
14.00
|
14.35
|
14.11
|
14.35
|
400
|
|
|
1/28/2026
|
-0.65 / -4.47%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.01
|
13.90
|
11,200
|
|
|
1/27/2026
|
-0.05 / -0.34%
|
14.45
|
14.55
|
14.45
|
14.55
|
14.52
|
14.55
|
6,500
|
|
|
1/26/2026
|
+0.20 / +1.39%
|
14.05
|
14.60
|
14.00
|
14.60
|
14.03
|
14.60
|
9,800
|
|
|
1/23/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
20,700
|
|
|
1/22/2026
|
-0.25 / -1.71%
|
14.65
|
14.85
|
14.40
|
14.40
|
14.62
|
14.40
|
2,900
|
|
|
1/21/2026
|
+0.20 / +1.38%
|
14.10
|
14.65
|
14.00
|
14.65
|
14.31
|
14.65
|
20,200
|
|
|
1/20/2026
|
+0.05 / +0.35%
|
14.40
|
14.50
|
14.40
|
14.45
|
14.43
|
14.45
|
19,500
|
|
|
1/19/2026
|
+0.30 / +2.13%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.36
|
14.40
|
7,400
|
|
|
1/16/2026
|
-0.30 / -2.08%
|
14.05
|
14.50
|
14.05
|
14.10
|
14.36
|
14.10
|
6,100
|
|
|
1/15/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.35
|
14.40
|
14.40
|
14.40
|
11,800
|
|
|
1/14/2026
|
-0.10 / -0.69%
|
14.45
|
14.55
|
14.40
|
14.40
|
14.46
|
14.40
|
13,900
|
|
|
1/13/2026
|
+0.30 / +2.11%
|
14.20
|
14.55
|
14.00
|
14.50
|
14.39
|
14.50
|
9,900
|
|
|
1/12/2026
|
+0.40 / +2.90%
|
13.35
|
14.20
|
13.35
|
14.20
|
13.87
|
14.20
|
4,800
|
|
|
1/9/2026
|
-0.10 / -0.72%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.85
|
13.80
|
7,800
|
|
|
1/8/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
13.90
|
14.17
|
13.90
|
12,600
|
|
|
1/7/2026
|
0.00 / 0.00%
|
13.60
|
14.05
|
13.60
|
13.90
|
13.89
|
13.90
|
22,700
|
|
|
1/6/2026
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.67
|
13.90
|
3,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.89
|
13.90
|
2,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
570,900
|
63.30
|
0.80%
|
|
|
|
CIG
|
11,000
|
7.97
|
-1.48%
|
|
|
|
CKG
|
24,000
|
9.14
|
0.11%
|
|
|
|
CRE
|
168,900
|
7.80
|
-1.27%
|
|
|
|
DLG
|
1,541,200
|
3.00
|
-0.33%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
15,200
|
2.20
|
0.00%
|
|
|
|
DXS
|
1,893,000
|
7.34
|
1.94%
|
|
|
|
FIR
|
414,600
|
6.72
|
-2.04%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|