|
|
Closing price on 7/18/2025
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
28,500 |
| Split-adjusted Price |
11.90 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.93
|
11.90
|
28,500
|
|
|
7/17/2025
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.65
|
11.80
|
11.76
|
11.80
|
48,700
|
|
|
7/16/2025
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.76
|
11.75
|
13,900
|
|
|
7/15/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
11.70
|
39,700
|
|
|
7/14/2025
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.51
|
11.50
|
34,700
|
|
|
7/11/2025
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.52
|
11.55
|
26,200
|
|
|
7/10/2025
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.54
|
11.50
|
25,300
|
|
|
7/9/2025
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.40
|
11.40
|
11.49
|
11.40
|
40,300
|
|
|
7/8/2025
|
-0.20 / -1.74%
|
11.10
|
11.45
|
11.00
|
11.30
|
11.15
|
11.30
|
8,300
|
|
|
7/7/2025
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.36
|
11.50
|
8,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
600
|
|
|
7/3/2025
|
+0.35 / +3.29%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.90
|
11.00
|
14,300
|
|
|
7/2/2025
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.58
|
10.65
|
1,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.62
|
10.70
|
11,900
|
|
|
6/30/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
6/26/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
6/25/2025
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
10.80
|
6,900
|
|
|
6/24/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.50
|
10.80
|
10.51
|
10.80
|
21,700
|
|
|
6/23/2025
|
+0.20 / +1.88%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
200
|
|
|
6/20/2025
|
-0.10 / -0.93%
|
10.75
|
11.25
|
10.55
|
10.65
|
10.81
|
10.65
|
1,800
|
|
|
6/19/2025
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
5,900
|
|
|
6/18/2025
|
-0.05 / -0.46%
|
10.65
|
10.85
|
10.60
|
10.80
|
10.66
|
10.80
|
22,900
|
|
|
6/17/2025
|
-0.30 / -2.69%
|
10.75
|
11.15
|
10.75
|
10.85
|
10.90
|
10.85
|
1,700
|
|
|
6/16/2025
|
-0.15 / -1.33%
|
11.00
|
11.20
|
10.55
|
11.15
|
10.91
|
11.15
|
16,200
|
|
|
6/13/2025
|
0.00 / 0.00%
|
11.05
|
11.30
|
11.00
|
11.30
|
11.09
|
11.30
|
1,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.02
|
11.30
|
30,100
|
|
|
6/11/2025
|
-0.05 / -0.44%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
11.30
|
6,700
|
|
|
6/10/2025
|
+0.25 / +2.25%
|
11.10
|
11.35
|
11.10
|
11.35
|
11.15
|
11.35
|
500
|
|
|
6/9/2025
|
-0.30 / -2.63%
|
11.05
|
11.25
|
11.05
|
11.10
|
11.07
|
11.10
|
13,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
587,500
|
67.70
|
0.59%
|
|
|
|
CIG
|
111,900
|
8.85
|
-1.34%
|
|
|
|
CKG
|
417,400
|
14.60
|
-1.35%
|
|
|
|
CRE
|
443,500
|
9.29
|
0.22%
|
|
|
|
DLG
|
8,894,500
|
2.94
|
6.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
90,000
|
2.70
|
-6.90%
|
|
|
|
DXS
|
8,563,700
|
11.55
|
6.94%
|
|
|
|
FIR
|
1,399,100
|
9.85
|
1.86%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|