|
|
Closing price on 10/22/2021
|
|
| Open |
37.50 |
| High |
38.10 |
| Low |
37.50 |
| Volume |
26,400 |
| Split-adjusted Price |
16.95 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2021
|
+0.50 / +1.33%
|
37.50
|
38.10
|
37.50
|
38.00
|
37.92
|
16.95
|
26,400
|
|
|
10/21/2021
|
+1.00 / +2.74%
|
36.50
|
37.50
|
36.50
|
37.50
|
36.89
|
16.73
|
16,700
|
|
|
10/20/2021
|
0.00 / 0.00%
|
36.50
|
36.80
|
36.50
|
36.50
|
36.50
|
16.28
|
10,300
|
|
|
10/19/2021
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
16.28
|
12,700
|
|
|
10/18/2021
|
-0.50 / -1.35%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.69
|
16.28
|
15,700
|
|
|
10/15/2021
|
+0.30 / +0.82%
|
36.70
|
37.00
|
36.70
|
37.00
|
36.84
|
16.51
|
11,400
|
|
|
10/14/2021
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.60
|
36.70
|
36.91
|
16.37
|
9,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.95
|
37.00
|
36.98
|
16.51
|
12,900
|
|
|
10/12/2021
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.70
|
16.51
|
11,500
|
|
|
10/11/2021
|
+0.90 / +2.49%
|
36.10
|
37.00
|
36.10
|
37.00
|
36.53
|
16.51
|
12,100
|
|
|
10/8/2021
|
-0.20 / -0.55%
|
36.30
|
36.30
|
36.10
|
36.10
|
36.27
|
16.11
|
9,800
|
|
|
10/7/2021
|
-0.10 / -0.27%
|
36.40
|
36.40
|
36.10
|
36.30
|
36.26
|
16.19
|
9,900
|
|
|
10/6/2021
|
+0.40 / +1.11%
|
36.00
|
36.50
|
36.00
|
36.40
|
36.16
|
16.24
|
8,100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.10
|
36.00
|
35.49
|
16.06
|
17,300
|
|
|
10/4/2021
|
0.00 / 0.00%
|
36.00
|
36.50
|
36.00
|
36.00
|
36.10
|
16.06
|
10,500
|
|
|
10/1/2021
|
-0.50 / -1.37%
|
36.35
|
36.35
|
36.00
|
36.00
|
36.19
|
16.06
|
6,600
|
|
|
9/30/2021
|
-0.30 / -0.82%
|
36.80
|
36.80
|
35.80
|
36.50
|
36.46
|
16.28
|
7,900
|
|
|
9/29/2021
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.80
|
36.80
|
36.88
|
16.42
|
9,300
|
|
|
9/28/2021
|
0.00 / 0.00%
|
36.80
|
36.80
|
35.10
|
36.80
|
35.87
|
16.42
|
20,100
|
|
|
9/27/2021
|
+0.20 / +0.55%
|
36.60
|
37.00
|
36.60
|
36.80
|
36.70
|
16.42
|
11,200
|
|
|
9/24/2021
|
-0.30 / -0.81%
|
36.90
|
36.90
|
36.60
|
36.60
|
36.82
|
16.33
|
6,800
|
|
|
9/23/2021
|
-0.10 / -0.27%
|
37.00
|
37.10
|
36.90
|
36.90
|
36.96
|
16.46
|
32,900
|
|
|
9/22/2021
|
+0.30 / +0.82%
|
36.70
|
37.00
|
36.70
|
37.00
|
36.90
|
16.51
|
8,400
|
|
|
9/21/2021
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.30
|
36.70
|
36.59
|
16.37
|
7,400
|
|
|
9/20/2021
|
0.00 / 0.00%
|
36.65
|
36.80
|
36.60
|
36.70
|
36.69
|
16.37
|
13,600
|
|
|
9/17/2021
|
-0.15 / -0.41%
|
36.85
|
37.10
|
36.70
|
36.70
|
36.92
|
16.37
|
14,600
|
|
|
9/16/2021
|
-0.05 / -0.14%
|
36.90
|
36.90
|
36.50
|
36.85
|
36.79
|
16.44
|
12,600
|
|
|
9/15/2021
|
+0.15 / +0.41%
|
36.75
|
36.90
|
36.75
|
36.90
|
36.86
|
16.46
|
11,800
|
|
|
9/14/2021
|
-0.20 / -0.54%
|
36.95
|
36.95
|
36.50
|
36.75
|
36.95
|
16.40
|
11,500
|
|
|
9/13/2021
|
+0.25 / +0.68%
|
36.70
|
36.95
|
36.70
|
36.95
|
36.86
|
16.48
|
8,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,067,900
|
43.35
|
-2.47%
|
|
|
|
CIG
|
5,700
|
7.00
|
0.00%
|
|
|
|
CKG
|
22,100
|
6.07
|
-0.49%
|
|
|
|
CRE
|
395,700
|
6.72
|
-0.88%
|
|
|
|
DLG
|
249,600
|
2.27
|
0.00%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
55,400
|
1.90
|
0.00%
|
|
|
|
DXS
|
3,642,100
|
6.07
|
-1.46%
|
|
|
|
FIR
|
82,300
|
4.09
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|