|
|
Closing price on 5/5/2026
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
2,600 |
| Split-adjusted Price |
14.20 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.12
|
14.20
|
2,600
|
|
|
5/4/2026
|
-0.90 / -5.96%
|
14.05
|
14.40
|
14.05
|
14.20
|
14.07
|
14.20
|
145,700
|
|
|
4/29/2026
|
-0.45 / -2.89%
|
14.70
|
15.10
|
14.70
|
15.10
|
14.88
|
15.10
|
500
|
|
|
4/28/2026
|
+0.55 / +3.67%
|
15.00
|
15.55
|
13.95
|
15.55
|
14.27
|
15.55
|
1,700
|
|
|
4/24/2026
|
-0.45 / -2.91%
|
15.15
|
15.20
|
14.85
|
15.00
|
14.96
|
15.00
|
10,200
|
|
|
4/23/2026
|
-0.40 / -2.52%
|
15.80
|
15.80
|
15.20
|
15.45
|
15.39
|
15.45
|
9,500
|
|
|
4/22/2026
|
+0.05 / +0.32%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
100
|
|
|
4/21/2026
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
2,000
|
|
|
4/20/2026
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.73
|
15.90
|
6,100
|
|
|
4/17/2026
|
-0.10 / -0.63%
|
15.75
|
15.85
|
15.10
|
15.70
|
15.30
|
15.70
|
3,700
|
|
|
4/16/2026
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.97
|
15.80
|
10,300
|
|
|
4/15/2026
|
+0.05 / +0.32%
|
15.65
|
15.70
|
15.65
|
15.70
|
15.65
|
15.70
|
1,300
|
|
|
4/14/2026
|
-0.10 / -0.63%
|
15.60
|
15.85
|
15.60
|
15.65
|
15.61
|
15.65
|
5,800
|
|
|
4/13/2026
|
-0.05 / -0.32%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
500
|
|
|
4/10/2026
|
-0.15 / -0.94%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
14,600
|
|
|
4/9/2026
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
300
|
|
|
4/8/2026
|
+0.45 / +2.90%
|
15.80
|
16.00
|
15.80
|
15.95
|
15.96
|
15.95
|
1,600
|
|
|
4/7/2026
|
-0.20 / -1.27%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.54
|
15.50
|
700
|
|
|
4/6/2026
|
0.00 / 0.00%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.59
|
15.70
|
1,200
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.75
|
16.00
|
15.70
|
15.70
|
15.77
|
15.70
|
5,100
|
|
|
4/2/2026
|
-0.80 / -4.85%
|
16.10
|
16.50
|
15.70
|
15.70
|
15.98
|
15.70
|
13,200
|
|
|
4/1/2026
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.21
|
16.50
|
3,600
|
|
|
3/31/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.51
|
16.50
|
10,600
|
|
|
3/30/2026
|
+0.30 / +1.85%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.29
|
16.50
|
13,200
|
|
|
3/27/2026
|
-0.45 / -2.70%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5,100
|
|
|
3/26/2026
|
+0.60 / +3.74%
|
16.05
|
16.65
|
15.80
|
16.65
|
16.36
|
16.65
|
4,900
|
|
|
3/25/2026
|
+0.05 / +0.31%
|
16.00
|
16.05
|
16.00
|
16.05
|
16.03
|
16.05
|
1,900
|
|
|
3/24/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,200
|
|
|
3/23/2026
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
16.00
|
3,200
|
|
|
3/20/2026
|
+0.10 / +0.63%
|
16.05
|
16.10
|
16.00
|
16.10
|
16.06
|
16.10
|
6,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,285,300
|
42.65
|
5.05%
|
|
|
|
CIG
|
27,200
|
7.05
|
-0.42%
|
|
|
|
CKG
|
151,700
|
5.65
|
-2.92%
|
|
|
|
CRE
|
155,900
|
6.97
|
1.01%
|
|
|
|
DLG
|
769,600
|
2.26
|
4.15%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
6,100
|
1.80
|
-10.00%
|
|
|
|
DXS
|
2,052,400
|
5.94
|
2.95%
|
|
|
|
FIR
|
112,400
|
4.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|