Closing price on 3/19/2020
|
|
Open |
60.00 |
High |
60.10 |
Low |
59.00 |
Volume |
1,610 |
Split-adjusted Price |
17.24 |
|
|
TN1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2020
|
0.00 / 0.00%
|
60.00
|
60.10
|
59.00
|
60.00
|
59.63
|
17.24
|
1,610
|
|
3/18/2020
|
0.00 / 0.00%
|
59.90
|
60.00
|
59.90
|
60.00
|
59.95
|
17.24
|
770
|
|
3/17/2020
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
17.24
|
660
|
|
3/16/2020
|
-0.40 / -0.66%
|
60.40
|
61.00
|
60.00
|
60.00
|
60.58
|
17.24
|
1,040
|
|
3/13/2020
|
0.00 / 0.00%
|
59.30
|
61.00
|
59.30
|
60.40
|
60.11
|
17.35
|
1,830
|
|
3/12/2020
|
+0.10 / +0.17%
|
60.30
|
60.40
|
60.30
|
60.40
|
60.35
|
17.35
|
570
|
|
3/11/2020
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.30
|
60.30
|
60.33
|
17.32
|
1,210
|
|
3/10/2020
|
0.00 / 0.00%
|
60.30
|
60.30
|
59.50
|
60.30
|
60.00
|
17.32
|
3,300
|
|
3/9/2020
|
-0.50 / -0.82%
|
60.80
|
60.80
|
60.30
|
60.30
|
60.55
|
17.32
|
590
|
|
3/6/2020
|
-0.10 / -0.16%
|
60.90
|
61.00
|
60.80
|
60.80
|
60.97
|
17.47
|
3,510
|
|
3/5/2020
|
+0.60 / +1.00%
|
60.00
|
60.90
|
59.90
|
60.90
|
60.30
|
17.50
|
4,610
|
|
3/4/2020
|
-1.90 / -3.05%
|
61.80
|
61.80
|
60.30
|
60.30
|
61.17
|
17.32
|
5,280
|
|
3/3/2020
|
0.00 / 0.00%
|
62.20
|
62.20
|
62.00
|
62.20
|
62.15
|
17.87
|
860
|
|
3/2/2020
|
-0.70 / -1.11%
|
62.50
|
62.50
|
62.00
|
62.20
|
62.30
|
17.87
|
1,180
|
|
2/28/2020
|
-0.40 / -0.63%
|
63.00
|
63.30
|
62.90
|
62.90
|
63.20
|
18.07
|
1,250
|
|
2/27/2020
|
0.00 / 0.00%
|
63.20
|
63.30
|
63.20
|
63.30
|
63.25
|
18.19
|
360
|
|
2/26/2020
|
-0.60 / -0.94%
|
63.60
|
63.60
|
63.30
|
63.30
|
63.45
|
18.19
|
730
|
|
2/25/2020
|
0.00 / 0.00%
|
63.10
|
63.90
|
63.10
|
63.90
|
63.16
|
18.36
|
1,330
|
|
2/24/2020
|
-0.20 / -0.31%
|
64.00
|
64.00
|
63.90
|
63.90
|
63.92
|
18.36
|
970
|
|
2/21/2020
|
+0.10 / +0.16%
|
63.50
|
64.10
|
63.50
|
64.10
|
63.93
|
18.42
|
3,410
|
|
2/20/2020
|
0.00 / 0.00%
|
63.00
|
64.10
|
63.00
|
64.00
|
63.80
|
18.39
|
5,000
|
|
2/19/2020
|
+0.50 / +0.79%
|
63.20
|
64.00
|
63.20
|
64.00
|
63.66
|
18.39
|
3,660
|
|
2/18/2020
|
0.00 / 0.00%
|
63.00
|
64.10
|
63.00
|
63.50
|
63.74
|
18.24
|
4,220
|
|
2/17/2020
|
0.00 / 0.00%
|
63.00
|
63.50
|
62.90
|
63.50
|
63.28
|
18.24
|
3,050
|
|
2/14/2020
|
-0.70 / -1.09%
|
64.20
|
64.20
|
63.50
|
63.50
|
64.07
|
18.24
|
2,310
|
|
2/13/2020
|
-0.80 / -1.23%
|
65.90
|
65.90
|
64.20
|
64.20
|
64.29
|
18.44
|
1,260
|
|
2/12/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.80
|
65.00
|
64.95
|
18.67
|
620
|
|
2/11/2020
|
+0.30 / +0.46%
|
64.70
|
65.00
|
64.40
|
65.00
|
64.76
|
18.67
|
1,050
|
|
2/10/2020
|
-0.10 / -0.15%
|
64.50
|
64.70
|
64.50
|
64.70
|
64.55
|
18.59
|
1,100
|
|
2/7/2020
|
+0.10 / +0.15%
|
64.20
|
64.80
|
64.00
|
64.80
|
64.44
|
18.62
|
1,800
|
|
|