|
Closing price on 12/11/2019
|
|
Open |
61.50 |
High |
61.50 |
Low |
60.50 |
Volume |
1,100 |
Split-adjusted Price |
17.38 |
|
|
TN1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2019
|
-1.00 / -1.63%
|
61.50
|
61.50
|
60.50
|
60.50
|
60.91
|
17.38
|
1,100
|
|
12/10/2019
|
-0.20 / -0.32%
|
61.70
|
61.70
|
61.50
|
61.50
|
61.60
|
17.67
|
1,530
|
|
12/9/2019
|
+0.20 / +0.33%
|
61.50
|
61.70
|
61.50
|
61.70
|
61.60
|
17.73
|
1,500
|
|
12/6/2019
|
+0.70 / +1.15%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.45
|
17.67
|
2,750
|
|
12/5/2019
|
+0.60 / +1.00%
|
60.20
|
60.80
|
60.20
|
60.80
|
60.50
|
17.47
|
1,100
|
|
12/4/2019
|
-0.30 / -0.50%
|
60.20
|
60.20
|
60.20
|
60.20
|
60.20
|
17.29
|
850
|
|
12/3/2019
|
-0.50 / -0.82%
|
60.30
|
60.50
|
60.30
|
60.50
|
60.40
|
17.38
|
1,000
|
|
12/2/2019
|
0.00 / 0.00%
|
59.00
|
61.00
|
59.00
|
61.00
|
60.67
|
17.52
|
1,500
|
|
11/29/2019
|
+1.50 / +2.52%
|
59.50
|
61.00
|
59.50
|
61.00
|
60.34
|
17.52
|
2,320
|
|
11/28/2019
|
+0.50 / +0.85%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.22
|
17.09
|
2,550
|
|
11/27/2019
|
-0.50 / -0.84%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
16.95
|
110
|
|
11/26/2019
|
0.00 / 0.00%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.47
|
17.09
|
1,900
|
|
11/25/2019
|
-1.50 / -2.46%
|
60.00
|
60.00
|
59.50
|
59.50
|
60.00
|
17.09
|
2,100
|
|
11/22/2019
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
17.52
|
1,000
|
|
11/21/2019
|
-1.50 / -2.40%
|
62.50
|
62.50
|
61.00
|
61.00
|
61.71
|
17.52
|
3,500
|
|
11/20/2019
|
+0.50 / +0.81%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.35
|
17.96
|
2,550
|
|
11/19/2019
|
+1.00 / +1.64%
|
61.00
|
62.00
|
61.00
|
62.00
|
61.50
|
17.81
|
1,200
|
|
11/18/2019
|
-2.00 / -3.17%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
17.52
|
2,500
|
|
11/15/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.10
|
0
|
|
11/14/2019
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.10
|
0
|
|
11/13/2019
|
-1.00 / -1.56%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.10
|
1,500
|
|
11/12/2019
|
+0.40 / +0.63%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.39
|
900
|
|
11/11/2019
|
+0.60 / +0.95%
|
63.00
|
63.60
|
63.00
|
63.60
|
63.30
|
18.27
|
1,630
|
|
11/8/2019
|
-2.50 / -3.82%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
18.10
|
1,630
|
|
11/7/2019
|
-0.50 / -0.76%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
18.82
|
1,560
|
|
11/6/2019
|
+0.50 / +0.76%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
18.96
|
1,590
|
|
11/5/2019
|
+1.00 / +1.55%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
18.82
|
1,600
|
|
11/4/2019
|
+2.50 / +4.03%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
18.53
|
2,390
|
|
11/1/2019
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.81
|
0
|
|
10/31/2019
|
-1.00 / -1.59%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.81
|
1,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
582,900
|
69.70
|
2.65%
|
|
|
CIG
|
212,300
|
7.95
|
-1.85%
|
|
|
CKG
|
4,000
|
22.90
|
0.66%
|
|
|
CRE
|
56,500
|
7.59
|
0.26%
|
|
|
DLG
|
1,114,200
|
2.06
|
2.49%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
41,100
|
2.20
|
4.76%
|
|
|
DXS
|
3,025,500
|
7.00
|
-2.78%
|
|
|
FIR
|
62,500
|
6.01
|
1.52%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|