|
|
Closing price on 3/6/2023
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.40 |
| Volume |
2,200 |
| Split-adjusted Price |
10.63 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.48
|
10.63
|
2,200
|
|
|
3/3/2023
|
+0.15 / +0.92%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
10.63
|
400
|
|
|
3/2/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
10.54
|
300
|
|
|
3/1/2023
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
10.54
|
600
|
|
|
2/28/2023
|
-0.45 / -2.68%
|
16.75
|
16.75
|
16.35
|
16.35
|
16.54
|
10.54
|
1,700
|
|
|
2/27/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.83
|
300
|
|
|
2/24/2023
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.88
|
10.83
|
400
|
|
|
2/23/2023
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
10.92
|
500
|
|
|
2/22/2023
|
-0.05 / -0.29%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
10.92
|
200
|
|
|
2/21/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.08
|
10.95
|
1,900
|
|
|
2/20/2023
|
+0.10 / +0.59%
|
16.95
|
17.10
|
16.95
|
17.10
|
17.03
|
11.02
|
1,800
|
|
|
2/17/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
500
|
|
|
2/16/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
400
|
|
|
2/15/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
500
|
|
|
2/14/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
300
|
|
|
2/13/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
1,500
|
|
|
2/10/2023
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.06
|
10.95
|
500
|
|
|
2/9/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.02
|
3,500
|
|
|
2/8/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.02
|
1,600
|
|
|
2/7/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
11.02
|
2,100
|
|
|
2/6/2023
|
-0.15 / -0.87%
|
17.25
|
17.25
|
17.10
|
17.10
|
17.14
|
11.02
|
700
|
|
|
2/3/2023
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.25
|
17.25
|
17.26
|
11.12
|
1,700
|
|
|
2/2/2023
|
-0.55 / -3.09%
|
17.80
|
17.80
|
17.25
|
17.25
|
17.61
|
11.12
|
1,400
|
|
|
2/1/2023
|
-0.20 / -1.11%
|
17.95
|
17.95
|
17.80
|
17.80
|
17.89
|
11.47
|
1,400
|
|
|
1/31/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.60
|
600
|
|
|
1/30/2023
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.12
|
11.60
|
1,800
|
|
|
1/27/2023
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.89
|
11.60
|
1,400
|
|
|
1/19/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
11.41
|
400
|
|
|
1/18/2023
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.00
|
17.70
|
17.28
|
11.41
|
2,000
|
|
|
1/17/2023
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.36
|
11.34
|
1,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
201,000
|
64.80
|
-0.31%
|
|
|
|
CIG
|
1,509,500
|
9.57
|
6.93%
|
|
|
|
CKG
|
60,400
|
14.10
|
2.17%
|
|
|
|
CRE
|
395,100
|
10.00
|
-1.48%
|
|
|
|
DLG
|
1,938,500
|
2.97
|
0.34%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
65,700
|
3.10
|
6.90%
|
|
|
|
DXS
|
1,480,300
|
11.85
|
3.49%
|
|
|
|
FIR
|
1,030,900
|
8.44
|
0.36%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:50:01 PM
|
|
|
|
|