|
Closing price on 1/21/2021
|
|
Open |
73.00 |
High |
73.00 |
Low |
72.00 |
Volume |
2,000 |
Split-adjusted Price |
28.76 |
|
|
TN1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
+1.70 / +2.42%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.00
|
28.76
|
2,000
|
|
1/20/2021
|
+1.20 / +1.65%
|
73.60
|
74.00
|
73.60
|
74.00
|
73.83
|
28.06
|
1,400
|
|
1/19/2021
|
-5.20 / -6.67%
|
78.00
|
78.00
|
72.80
|
72.80
|
74.90
|
27.61
|
2,900
|
|
1/18/2021
|
-0.50 / -0.64%
|
81.90
|
81.90
|
78.00
|
78.00
|
78.50
|
29.58
|
1,700
|
|
1/15/2021
|
+1.50 / +1.95%
|
77.00
|
78.50
|
77.00
|
78.50
|
77.84
|
29.77
|
1,900
|
|
1/14/2021
|
-2.00 / -2.53%
|
79.00
|
80.50
|
77.00
|
77.00
|
78.85
|
29.20
|
1,700
|
|
1/13/2021
|
-5.70 / -6.73%
|
84.70
|
85.00
|
79.00
|
79.00
|
81.43
|
29.96
|
2,800
|
|
1/12/2021
|
-6.30 / -6.92%
|
91.00
|
91.00
|
84.70
|
84.70
|
86.08
|
32.12
|
5,900
|
|
1/11/2021
|
+1.00 / +1.11%
|
90.00
|
91.00
|
90.00
|
91.00
|
90.45
|
34.51
|
1,100
|
|
1/8/2021
|
-1.30 / -1.42%
|
92.00
|
92.00
|
90.00
|
90.00
|
91.29
|
34.13
|
1,500
|
|
1/7/2021
|
+1.30 / +1.44%
|
88.00
|
91.30
|
88.00
|
91.30
|
89.99
|
34.62
|
2,100
|
|
1/6/2021
|
0.00 / 0.00%
|
89.00
|
93.00
|
89.00
|
90.00
|
91.00
|
34.13
|
1,100
|
|
1/5/2021
|
-1.00 / -1.10%
|
87.50
|
90.00
|
87.50
|
90.00
|
90.00
|
34.13
|
1,100
|
|
1/4/2021
|
-3.00 / -3.19%
|
93.00
|
93.00
|
91.00
|
91.00
|
92.00
|
34.51
|
800
|
|
12/31/2020
|
+4.00 / +4.44%
|
90.00
|
94.00
|
88.00
|
94.00
|
91.56
|
35.65
|
3,620
|
|
12/30/2020
|
+4.00 / +4.65%
|
86.00
|
90.00
|
86.00
|
90.00
|
87.33
|
34.13
|
4,160
|
|
12/29/2020
|
+1.00 / +1.18%
|
83.00
|
86.00
|
83.00
|
86.00
|
84.68
|
32.61
|
1,720
|
|
12/28/2020
|
+1.00 / +1.19%
|
84.00
|
85.00
|
84.00
|
85.00
|
84.46
|
32.23
|
1,950
|
|
12/25/2020
|
+1.00 / +1.20%
|
82.00
|
84.00
|
81.20
|
84.00
|
83.22
|
31.85
|
2,930
|
|
12/24/2020
|
+0.70 / +0.85%
|
82.50
|
83.00
|
82.10
|
83.00
|
82.70
|
31.48
|
2,530
|
|
12/23/2020
|
+5.30 / +6.88%
|
77.00
|
82.30
|
77.00
|
82.30
|
79.99
|
31.21
|
5,120
|
|
12/22/2020
|
-5.00 / -6.10%
|
81.00
|
81.00
|
77.00
|
77.00
|
79.16
|
29.20
|
2,500
|
|
12/21/2020
|
-0.50 / -0.61%
|
80.00
|
82.00
|
78.00
|
82.00
|
79.32
|
31.10
|
3,570
|
|
12/18/2020
|
-0.50 / -0.60%
|
80.00
|
82.50
|
80.00
|
82.50
|
81.52
|
31.29
|
2,550
|
|
12/17/2020
|
+4.40 / +5.60%
|
76.50
|
83.00
|
76.00
|
83.00
|
80.31
|
31.48
|
4,100
|
|
12/16/2020
|
+2.60 / +3.42%
|
75.60
|
78.60
|
75.00
|
78.60
|
76.87
|
29.81
|
6,830
|
|
12/15/2020
|
+4.50 / +6.29%
|
71.00
|
76.00
|
71.00
|
76.00
|
73.87
|
28.82
|
3,820
|
|
12/14/2020
|
0.00 / 0.00%
|
71.50
|
71.50
|
68.00
|
71.50
|
69.52
|
27.11
|
4,330
|
|
12/11/2020
|
+0.50 / +0.70%
|
71.00
|
71.50
|
70.00
|
71.50
|
70.62
|
27.11
|
1,660
|
|
12/10/2020
|
0.00 / 0.00%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.20
|
26.92
|
2,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
261,500
|
69.80
|
0.14%
|
|
|
CIG
|
443,500
|
8.47
|
0.47%
|
|
|
CKG
|
64,500
|
22.80
|
0.00%
|
|
|
CRE
|
177,400
|
7.75
|
-0.39%
|
|
|
DLG
|
1,241,100
|
2.13
|
1.43%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
9,600
|
2.30
|
0.00%
|
|
|
DXS
|
1,893,400
|
7.16
|
-1.78%
|
|
|
FIR
|
613,500
|
6.10
|
2.52%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|