|
|
Closing price on 4/28/2020
|
|
| Open |
63.30 |
| High |
65.10 |
| Low |
63.30 |
| Volume |
2,710 |
| Split-adjusted Price |
18.70 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+1.80 / +2.84%
|
63.30
|
65.10
|
63.30
|
65.10
|
64.58
|
18.70
|
2,710
|
|
|
4/27/2020
|
+0.50 / +0.80%
|
62.50
|
63.30
|
62.50
|
63.30
|
63.08
|
18.19
|
1,300
|
|
|
4/24/2020
|
-0.30 / -0.48%
|
63.10
|
63.70
|
62.80
|
62.80
|
63.27
|
18.04
|
1,470
|
|
|
4/23/2020
|
0.00 / 0.00%
|
62.60
|
63.50
|
62.60
|
63.10
|
63.30
|
18.13
|
1,090
|
|
|
4/22/2020
|
0.00 / 0.00%
|
62.60
|
63.20
|
62.60
|
63.10
|
62.61
|
18.13
|
1,150
|
|
|
4/21/2020
|
0.00 / 0.00%
|
63.00
|
63.10
|
62.50
|
63.10
|
62.93
|
18.13
|
1,030
|
|
|
4/20/2020
|
0.00 / 0.00%
|
63.00
|
63.50
|
63.00
|
63.10
|
63.21
|
18.13
|
1,060
|
|
|
4/17/2020
|
0.00 / 0.00%
|
63.10
|
63.10
|
62.90
|
63.10
|
62.90
|
18.13
|
1,240
|
|
|
4/16/2020
|
+0.10 / +0.16%
|
62.80
|
63.10
|
62.80
|
63.10
|
62.95
|
18.13
|
1,120
|
|
|
4/15/2020
|
+0.10 / +0.16%
|
62.90
|
63.30
|
62.90
|
63.00
|
62.94
|
18.10
|
1,430
|
|
|
4/14/2020
|
-0.40 / -0.63%
|
63.00
|
63.20
|
62.90
|
62.90
|
63.00
|
18.07
|
1,210
|
|
|
4/13/2020
|
+0.30 / +0.48%
|
63.00
|
63.30
|
63.00
|
63.30
|
63.15
|
18.19
|
800
|
|
|
4/10/2020
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.66
|
18.10
|
2,330
|
|
|
4/9/2020
|
+0.90 / +1.45%
|
62.10
|
63.00
|
61.60
|
63.00
|
62.10
|
18.10
|
4,670
|
|
|
4/8/2020
|
-0.40 / -0.64%
|
62.40
|
62.40
|
62.10
|
62.10
|
62.30
|
17.84
|
3,130
|
|
|
4/7/2020
|
+0.40 / +0.64%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.25
|
17.96
|
710
|
|
|
4/6/2020
|
+0.60 / +0.98%
|
61.30
|
62.10
|
61.30
|
62.10
|
61.54
|
17.84
|
1,430
|
|
|
4/3/2020
|
0.00 / 0.00%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.22
|
17.67
|
980
|
|
|
4/1/2020
|
0.00 / 0.00%
|
61.00
|
61.50
|
60.90
|
61.50
|
61.48
|
17.67
|
1,350
|
|
|
3/31/2020
|
0.00 / 0.00%
|
61.30
|
61.50
|
61.30
|
61.50
|
61.40
|
17.67
|
900
|
|
|
3/30/2020
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
17.67
|
650
|
|
|
3/27/2020
|
+0.20 / +0.33%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.25
|
17.67
|
1,040
|
|
|
3/26/2020
|
0.00 / 0.00%
|
61.10
|
61.30
|
61.10
|
61.30
|
61.20
|
17.61
|
730
|
|
|
3/25/2020
|
+0.30 / +0.49%
|
61.00
|
61.30
|
61.00
|
61.30
|
61.15
|
17.61
|
1,140
|
|
|
3/24/2020
|
+0.40 / +0.66%
|
60.30
|
61.00
|
60.30
|
61.00
|
60.87
|
17.52
|
1,610
|
|
|
3/23/2020
|
0.00 / 0.00%
|
60.60
|
60.70
|
60.60
|
60.60
|
60.63
|
17.41
|
600
|
|
|
3/20/2020
|
+0.60 / +1.00%
|
60.00
|
60.60
|
60.00
|
60.60
|
60.00
|
17.41
|
1,650
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
287,100
|
59.70
|
-1.97%
|
|
|
|
CIG
|
144,400
|
7.92
|
1.28%
|
|
|
|
CKG
|
20,500
|
12.65
|
-1.94%
|
|
|
|
CRE
|
508,800
|
7.53
|
2.87%
|
|
|
|
DLG
|
1,948,700
|
2.30
|
-0.86%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
91,400
|
2.10
|
5.00%
|
|
|
|
DXS
|
1,274,900
|
6.64
|
-1.78%
|
|
|
|
FIR
|
549,500
|
9.25
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|