|
|
Closing price on 10/13/2022
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.25 |
| Volume |
4,600 |
| Split-adjusted Price |
14.82 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.25
|
23.00
|
22.59
|
14.82
|
4,600
|
|
|
10/12/2022
|
+0.50 / +2.27%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.17
|
14.50
|
2,300
|
|
|
10/11/2022
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.44
|
14.18
|
2,300
|
|
|
10/10/2022
|
-0.05 / -0.22%
|
23.05
|
23.05
|
23.00
|
23.00
|
23.01
|
14.82
|
2,700
|
|
|
10/7/2022
|
-1.25 / -5.14%
|
24.30
|
24.30
|
23.00
|
23.05
|
23.55
|
14.85
|
4,100
|
|
|
10/6/2022
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.37
|
15.66
|
900
|
|
|
10/5/2022
|
+0.35 / +1.45%
|
24.15
|
24.50
|
24.15
|
24.50
|
24.39
|
15.79
|
1,600
|
|
|
10/4/2022
|
0.00 / 0.00%
|
24.15
|
24.15
|
24.00
|
24.15
|
24.05
|
15.56
|
2,900
|
|
|
10/3/2022
|
-0.50 / -2.03%
|
24.15
|
24.15
|
24.15
|
24.15
|
24.15
|
15.56
|
900
|
|
|
9/30/2022
|
-0.05 / -0.20%
|
24.70
|
24.70
|
24.50
|
24.65
|
24.62
|
15.88
|
3,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.92
|
2,700
|
|
|
9/28/2022
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.72
|
15.92
|
1,800
|
|
|
9/27/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
23.60
|
24.80
|
24.64
|
15.98
|
1,500
|
|
|
9/26/2022
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.02
|
16.11
|
3,300
|
|
|
9/23/2022
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.21
|
16.24
|
2,900
|
|
|
9/22/2022
|
-0.15 / -0.59%
|
25.45
|
25.45
|
25.20
|
25.30
|
25.27
|
16.30
|
4,300
|
|
|
9/21/2022
|
+0.25 / +0.99%
|
25.20
|
25.45
|
25.10
|
25.45
|
25.13
|
16.40
|
3,700
|
|
|
9/20/2022
|
-0.10 / -0.40%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.21
|
16.24
|
3,600
|
|
|
9/19/2022
|
0.00 / 0.00%
|
25.30
|
25.65
|
25.30
|
25.30
|
25.31
|
16.30
|
2,800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
16.30
|
2,600
|
|
|
9/15/2022
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.30
|
25.30
|
25.35
|
16.30
|
8,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.37
|
3,100
|
|
|
9/13/2022
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.41
|
16.37
|
3,800
|
|
|
9/12/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.43
|
4,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.50
|
25.62
|
16.43
|
5,300
|
|
|
9/8/2022
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.58
|
16.43
|
5,200
|
|
|
9/7/2022
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.88
|
16.69
|
2,900
|
|
|
9/6/2022
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.95
|
16.75
|
4,000
|
|
|
9/5/2022
|
+0.40 / +1.57%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.71
|
16.69
|
5,500
|
|
|
8/31/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
16.43
|
4,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
146,600
|
64.50
|
-0.77%
|
|
|
|
CIG
|
1,484,900
|
9.57
|
6.93%
|
|
|
|
CKG
|
38,200
|
14.00
|
1.45%
|
|
|
|
CRE
|
272,600
|
10.00
|
-1.48%
|
|
|
|
DLG
|
1,314,300
|
2.94
|
-0.68%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
61,800
|
3.20
|
10.34%
|
|
|
|
DXS
|
759,500
|
11.65
|
1.75%
|
|
|
|
FIR
|
514,700
|
8.40
|
-0.12%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|