|
|
Closing price on 10/10/2025
|
|
| Open |
14.50 |
| High |
15.55 |
| Low |
14.50 |
| Volume |
16,900 |
| Split-adjusted Price |
15.55 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
+0.80 / +5.42%
|
14.50
|
15.55
|
14.50
|
15.55
|
14.95
|
15.55
|
16,900
|
|
|
10/9/2025
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.30
|
14.75
|
14.44
|
14.75
|
19,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.20
|
14.50
|
14.46
|
14.50
|
6,300
|
|
|
10/7/2025
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.49
|
14.50
|
8,800
|
|
|
10/6/2025
|
+0.25 / +1.73%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.52
|
14.70
|
16,400
|
|
|
10/3/2025
|
0.00 / 0.00%
|
14.45
|
14.50
|
14.45
|
14.45
|
14.48
|
14.45
|
10,000
|
|
|
10/2/2025
|
-0.30 / -2.03%
|
14.95
|
15.00
|
14.45
|
14.45
|
14.55
|
14.45
|
10,400
|
|
|
10/1/2025
|
+0.30 / +2.08%
|
14.45
|
14.80
|
14.45
|
14.75
|
14.66
|
14.75
|
20,100
|
|
|
9/30/2025
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.40
|
14.45
|
14.60
|
14.45
|
37,300
|
|
|
9/29/2025
|
+0.10 / +0.67%
|
14.85
|
15.00
|
14.65
|
15.00
|
14.76
|
15.00
|
20,100
|
|
|
9/26/2025
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.65
|
14.90
|
14.77
|
14.90
|
16,700
|
|
|
9/25/2025
|
+0.30 / +2.01%
|
14.90
|
15.60
|
14.80
|
15.20
|
15.07
|
15.20
|
5,600
|
|
|
9/24/2025
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.62
|
14.90
|
6,600
|
|
|
9/23/2025
|
-0.35 / -2.32%
|
14.60
|
15.40
|
14.60
|
14.75
|
14.95
|
14.75
|
11,900
|
|
|
9/22/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.10
|
14.91
|
15.10
|
13,900
|
|
|
9/19/2025
|
+0.35 / +2.36%
|
15.00
|
15.85
|
15.00
|
15.20
|
15.47
|
15.20
|
8,500
|
|
|
9/18/2025
|
+0.15 / +1.02%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.80
|
14.85
|
22,100
|
|
|
9/17/2025
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.77
|
14.70
|
36,600
|
|
|
9/16/2025
|
-0.75 / -4.82%
|
15.05
|
15.50
|
14.65
|
14.80
|
14.78
|
14.80
|
84,700
|
|
|
9/15/2025
|
-1.15 / -6.89%
|
16.15
|
16.30
|
15.55
|
15.55
|
15.84
|
15.55
|
153,200
|
|
|
9/12/2025
|
0.00 / 0.00%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.46
|
16.70
|
30,600
|
|
|
9/11/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
15.70
|
16.70
|
16.30
|
16.70
|
25,000
|
|
|
9/10/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.26
|
16.70
|
39,900
|
|
|
9/9/2025
|
+0.80 / +5.03%
|
16.45
|
16.70
|
15.15
|
16.70
|
16.34
|
16.70
|
85,700
|
|
|
9/8/2025
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.85
|
15.90
|
167,400
|
|
|
9/5/2025
|
+0.95 / +6.81%
|
13.95
|
14.90
|
13.95
|
14.90
|
14.87
|
14.90
|
167,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.65
|
13.95
|
13.93
|
13.95
|
23,200
|
|
|
9/3/2025
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.60
|
13.95
|
13.81
|
13.95
|
20,000
|
|
|
8/29/2025
|
-0.05 / -0.36%
|
14.00
|
14.55
|
13.10
|
14.00
|
13.86
|
14.00
|
83,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.60
|
14.05
|
14.00
|
14.05
|
17,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
150,900
|
63.00
|
0.80%
|
|
|
|
CIG
|
13,700
|
8.73
|
-1.69%
|
|
|
|
CKG
|
91,500
|
11.70
|
0.86%
|
|
|
|
CRE
|
412,800
|
9.46
|
-0.84%
|
|
|
|
DLG
|
1,652,300
|
2.49
|
1.63%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
55,500
|
2.30
|
4.55%
|
|
|
|
DXS
|
4,599,000
|
10.90
|
-4.80%
|
|
|
|
FIR
|
142,300
|
7.79
|
-2.38%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|