|
|
Closing price on 2/8/2023
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.10 |
| Volume |
1,600 |
| Split-adjusted Price |
12.65 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.65
|
1,600
|
|
|
2/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
12.65
|
2,100
|
|
|
2/6/2023
|
-0.15 / -0.87%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.14
|
12.65
|
700
|
|
|
2/3/2023
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.25
|
17.25
|
17.26
|
12.76
|
1,700
|
|
|
2/2/2023
|
-0.55 / -3.09%
|
17.80
|
17.80
|
17.25
|
17.25
|
17.61
|
12.76
|
1,400
|
|
|
2/1/2023
|
-0.20 / -1.11%
|
17.95
|
17.95
|
17.80
|
17.80
|
17.89
|
13.17
|
1,400
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.32
|
600
|
|
|
1/30/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.12
|
13.32
|
1,800
|
|
|
1/27/2023
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.89
|
13.32
|
1,400
|
|
|
1/19/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.10
|
400
|
|
|
1/18/2023
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.28
|
13.10
|
2,000
|
|
|
1/17/2023
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.36
|
13.02
|
1,600
|
|
|
1/16/2023
|
-1.00 / -5.56%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.30
|
12.58
|
2,200
|
|
|
1/13/2023
|
-0.60 / -3.23%
|
18.60
|
18.60
|
18.00
|
18.00
|
18.39
|
13.32
|
1,700
|
|
|
1/12/2023
|
+0.15 / +0.81%
|
18.45
|
18.60
|
18.45
|
18.60
|
18.57
|
13.76
|
1,400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
18.45
|
18.50
|
18.45
|
18.45
|
18.45
|
13.65
|
2,300
|
|
|
1/10/2023
|
+0.35 / +1.93%
|
18.10
|
18.45
|
18.10
|
18.45
|
18.34
|
13.65
|
1,600
|
|
|
1/9/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.39
|
2,200
|
|
|
1/6/2023
|
+0.05 / +0.28%
|
18.05
|
18.10
|
18.05
|
18.10
|
18.07
|
13.39
|
900
|
|
|
1/5/2023
|
-0.05 / -0.28%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
13.36
|
400
|
|
|
1/4/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.39
|
1,600
|
|
|
1/3/2023
|
0.00 / 0.00%
|
18.05
|
18.10
|
18.00
|
18.10
|
18.08
|
13.39
|
2,400
|
|
|
12/30/2022
|
+0.40 / +2.26%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.02
|
13.39
|
3,500
|
|
|
12/29/2022
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.98
|
13.10
|
1,200
|
|
|
12/28/2022
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.70
|
18.10
|
17.75
|
13.39
|
4,400
|
|
|
12/27/2022
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.80
|
13.24
|
2,100
|
|
|
12/26/2022
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.87
|
400
|
|
|
12/23/2022
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.31
|
12.87
|
1,700
|
|
|
12/22/2022
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.33
|
12.80
|
2,400
|
|
|
12/21/2022
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.57
|
12.95
|
2,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
637,000
|
62.50
|
1.13%
|
|
|
|
CIG
|
122,400
|
7.87
|
-1.13%
|
|
|
|
CKG
|
59,800
|
13.20
|
-0.75%
|
|
|
|
CRE
|
254,200
|
7.33
|
1.24%
|
|
|
|
DLG
|
1,399,500
|
2.28
|
-0.44%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
64,300
|
2.00
|
-4.76%
|
|
|
|
DXS
|
1,840,800
|
6.62
|
0.91%
|
|
|
|
FIR
|
1,250,400
|
9.54
|
6.24%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|