|
|
Closing price on 10/27/2022
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
4,600 |
| Split-adjusted Price |
14.50 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.21
|
14.50
|
4,600
|
|
|
10/26/2022
|
-0.15 / -0.69%
|
21.65
|
21.65
|
21.50
|
21.50
|
21.64
|
13.85
|
2,500
|
|
|
10/25/2022
|
+0.15 / +0.70%
|
21.50
|
21.65
|
21.50
|
21.65
|
21.51
|
13.95
|
3,400
|
|
|
10/24/2022
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.59
|
13.85
|
3,900
|
|
|
10/21/2022
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.43
|
14.18
|
2,900
|
|
|
10/20/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.49
|
14.82
|
6,600
|
|
|
10/19/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.82
|
2,800
|
|
|
10/18/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.82
|
3,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.82
|
2,600
|
|
|
10/14/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
14.82
|
2,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
422,800
|
69.00
|
6.15%
|
|
|
|
CIG
|
1,583,900
|
9.57
|
6.93%
|
|
|
|
CKG
|
85,800
|
14.45
|
4.71%
|
|
|
|
CRE
|
935,400
|
10.30
|
1.48%
|
|
|
|
DLG
|
3,162,000
|
3.07
|
3.72%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
78,300
|
3.20
|
10.34%
|
|
|
|
DXS
|
2,303,900
|
12.05
|
5.24%
|
|
|
|
FIR
|
1,081,600
|
8.56
|
1.78%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|