|
|
Closing price on 5/20/2025
|
|
| Open |
11.10 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
3,520,658 |
| Split-adjusted Price |
11.60 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
+0.20 / +1.75%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.20
|
11.60
|
3,520,658
|
|
|
5/19/2025
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.40
|
11.12
|
11.40
|
17,800
|
|
|
5/16/2025
|
+0.15 / +1.33%
|
11.60
|
11.60
|
11.20
|
11.45
|
11.26
|
11.45
|
20,900
|
|
|
5/15/2025
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.61
|
11.30
|
62,800
|
|
|
5/14/2025
|
+0.25 / +2.13%
|
12.05
|
12.10
|
11.60
|
12.00
|
11.73
|
12.00
|
54,500
|
|
|
5/13/2025
|
-0.65 / -5.24%
|
12.40
|
12.40
|
11.65
|
11.75
|
12.11
|
11.75
|
78,400
|
|
|
5/12/2025
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
42,800
|
|
|
5/9/2025
|
+0.75 / +6.91%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
38,700
|
|
|
5/8/2025
|
+0.70 / +6.90%
|
10.20
|
10.85
|
10.20
|
10.85
|
10.76
|
10.85
|
82,000
|
|
|
5/7/2025
|
+0.05 / +0.50%
|
10.50
|
10.50
|
10.15
|
10.15
|
10.19
|
10.15
|
8,600
|
|
|
5/6/2025
|
-0.50 / -4.72%
|
10.55
|
10.60
|
10.05
|
10.10
|
10.18
|
10.10
|
10,300
|
|
|
5/5/2025
|
+0.60 / +6.00%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.12
|
10.60
|
25,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
9.37
|
10.00
|
9.36
|
10.00
|
9.43
|
10.00
|
1,300
|
|
|
4/28/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|
4/25/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
4/24/2025
|
-0.05 / -0.49%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.95
|
10.10
|
200
|
|
|
4/23/2025
|
+0.15 / +1.50%
|
9.95
|
10.15
|
9.95
|
10.15
|
9.98
|
10.15
|
1,500
|
|
|
4/22/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.36
|
10.00
|
9.72
|
10.00
|
800
|
|
|
4/21/2025
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.94
|
10.00
|
500
|
|
|
4/18/2025
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.77
|
9.90
|
9.81
|
9.90
|
700
|
|
|
4/17/2025
|
+0.38 / +4.03%
|
9.42
|
9.80
|
9.42
|
9.80
|
9.47
|
9.80
|
1,945,294
|
|
|
4/16/2025
|
-0.68 / -6.73%
|
10.10
|
10.10
|
9.42
|
9.42
|
9.63
|
9.42
|
3,000
|
|
|
4/15/2025
|
+0.12 / +1.20%
|
9.56
|
10.10
|
9.55
|
10.10
|
9.64
|
10.10
|
1,500
|
|
|
4/14/2025
|
-0.17 / -1.67%
|
9.50
|
9.98
|
9.50
|
9.98
|
9.69
|
9.98
|
500
|
|
|
4/11/2025
|
+0.19 / +1.91%
|
10.00
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
200
|
|
|
4/10/2025
|
+0.01 / +0.10%
|
9.95
|
10.15
|
9.95
|
9.96
|
10.10
|
9.96
|
2,300
|
|
|
4/9/2025
|
0.00 / 0.00%
|
9.30
|
9.95
|
9.26
|
9.95
|
9.33
|
9.95
|
2,300
|
|
|
4/8/2025
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.30
|
9.95
|
9.39
|
9.95
|
1,500
|
|
|
4/4/2025
|
-0.05 / -0.50%
|
9.70
|
9.95
|
9.30
|
9.95
|
9.48
|
9.95
|
1,300
|
|
|
4/3/2025
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.62
|
10.00
|
2,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
349,900
|
60.60
|
-2.57%
|
|
|
|
CIG
|
112,100
|
7.62
|
-2.06%
|
|
|
|
CKG
|
106,800
|
14.10
|
-1.05%
|
|
|
|
CRE
|
258,100
|
7.76
|
-1.65%
|
|
|
|
DLG
|
2,262,600
|
2.37
|
-4.05%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
254,000
|
2.60
|
13.04%
|
|
|
|
DXS
|
2,305,400
|
7.12
|
0.28%
|
|
|
|
FIR
|
260,700
|
9.36
|
-1.16%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|