|
Closing price on 5/18/2020
|
|
Open |
65.00 |
High |
65.00 |
Low |
65.00 |
Volume |
1,330 |
Split-adjusted Price |
18.67 |
|
|
TN1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.67
|
1,330
|
|
5/15/2020
|
0.00 / 0.00%
|
64.90
|
65.00
|
64.90
|
65.00
|
64.95
|
18.67
|
1,280
|
|
5/14/2020
|
-0.10 / -0.15%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.67
|
1,350
|
|
5/13/2020
|
+0.10 / +0.15%
|
65.10
|
65.10
|
65.00
|
65.10
|
65.08
|
18.70
|
1,210
|
|
5/12/2020
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.70
|
65.00
|
64.93
|
18.67
|
1,230
|
|
5/11/2020
|
0.00 / 0.00%
|
64.00
|
65.00
|
64.00
|
65.00
|
64.29
|
18.67
|
1,260
|
|
5/8/2020
|
+0.30 / +0.46%
|
64.80
|
65.00
|
64.00
|
65.00
|
64.35
|
18.67
|
3,590
|
|
5/7/2020
|
0.00 / 0.00%
|
64.70
|
64.70
|
64.00
|
64.70
|
64.53
|
18.59
|
4,370
|
|
5/6/2020
|
0.00 / 0.00%
|
64.50
|
64.70
|
64.50
|
64.70
|
64.60
|
18.59
|
1,600
|
|
5/5/2020
|
0.00 / 0.00%
|
64.30
|
64.70
|
64.30
|
64.70
|
64.35
|
18.59
|
1,150
|
|
5/4/2020
|
-0.40 / -0.61%
|
65.10
|
65.10
|
64.70
|
64.70
|
64.80
|
18.59
|
1,250
|
|
4/29/2020
|
0.00 / 0.00%
|
64.00
|
65.20
|
64.00
|
65.10
|
64.91
|
18.70
|
1,140
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
142,500
|
67.90
|
0.00%
|
|
|
CIG
|
504,700
|
8.10
|
-3.57%
|
|
|
CKG
|
3,900
|
22.75
|
-0.22%
|
|
|
CRE
|
234,400
|
7.57
|
0.00%
|
|
|
DLG
|
1,223,800
|
2.01
|
-0.99%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
8,500
|
2.10
|
0.00%
|
|
|
DXS
|
6,055,900
|
7.20
|
-6.98%
|
|
|
FIR
|
370,600
|
5.92
|
-1.82%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|