|
|
Closing price on 6/1/2023
|
|
| Open |
16.60 |
| High |
17.45 |
| Low |
16.50 |
| Volume |
9,700 |
| Split-adjusted Price |
11.08 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.60 / +3.61%
|
16.60
|
17.45
|
16.50
|
17.20
|
17.06
|
11.08
|
9,700
|
|
|
5/31/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.70
|
400
|
|
|
5/30/2023
|
+0.15 / +0.91%
|
16.45
|
16.60
|
16.00
|
16.60
|
16.45
|
10.70
|
4,600
|
|
|
5/29/2023
|
0.00 / 0.00%
|
16.45
|
16.50
|
15.90
|
16.45
|
16.30
|
10.60
|
8,800
|
|
|
5/26/2023
|
-0.15 / -0.90%
|
16.60
|
16.65
|
16.45
|
16.45
|
16.63
|
10.60
|
3,200
|
|
|
5/25/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.70
|
3,600
|
|
|
5/24/2023
|
+0.05 / +0.30%
|
16.55
|
16.60
|
16.55
|
16.60
|
16.59
|
10.70
|
1,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.55
|
16.55
|
16.59
|
10.66
|
3,600
|
|
|
5/22/2023
|
+0.05 / +0.30%
|
16.50
|
16.55
|
16.50
|
16.55
|
16.50
|
10.66
|
3,400
|
|
|
5/19/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.63
|
200
|
|
|
5/18/2023
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.66
|
10.63
|
1,100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.42
|
10.83
|
2,100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.83
|
500
|
|
|
5/15/2023
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.68
|
10.83
|
1,400
|
|
|
5/12/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.70
|
2,100
|
|
|
5/11/2023
|
+0.15 / +0.91%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.54
|
10.70
|
500
|
|
|
5/10/2023
|
+0.35 / +2.17%
|
16.10
|
16.45
|
16.10
|
16.45
|
16.29
|
10.60
|
1,300
|
|
|
5/9/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.37
|
500
|
|
|
5/8/2023
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.41
|
10.37
|
1,900
|
|
|
5/5/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.63
|
500
|
|
|
5/4/2023
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.76
|
10.63
|
1,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
2,100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.95
|
700
|
|
|
4/26/2023
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.78
|
10.95
|
1,800
|
|
|
4/25/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.63
|
1,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.63
|
1,500
|
|
|
4/21/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.63
|
600
|
|
|
4/20/2023
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.67
|
10.63
|
2,100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.83
|
500
|
|
|
4/18/2023
|
-0.25 / -1.47%
|
17.05
|
17.05
|
16.80
|
16.80
|
16.82
|
10.83
|
2,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
302,700
|
65.30
|
-1.80%
|
|
|
|
CIG
|
615,600
|
8.95
|
0.00%
|
|
|
|
CKG
|
162,400
|
13.85
|
-2.12%
|
|
|
|
CRE
|
980,300
|
10.15
|
-3.33%
|
|
|
|
DLG
|
3,195,900
|
3.00
|
-5.06%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
144,600
|
2.90
|
-3.33%
|
|
|
|
DXS
|
2,982,800
|
11.55
|
1.32%
|
|
|
|
FIR
|
592,000
|
8.47
|
-0.12%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|