|
Closing price on 6/10/2021
|
|
Open |
53.20 |
High |
54.60 |
Low |
53.20 |
Volume |
12,300 |
Split-adjusted Price |
19.00 |
|
|
TN1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
+1.70 / +3.21%
|
53.20
|
54.60
|
53.20
|
54.60
|
54.07
|
19.00
|
12,300
|
|
6/9/2021
|
0.00 / 0.00%
|
52.90
|
52.90
|
50.00
|
52.90
|
52.90
|
18.41
|
5,800
|
|
6/8/2021
|
+0.80 / +1.54%
|
53.00
|
53.00
|
51.00
|
52.90
|
51.64
|
18.41
|
6,700
|
|
6/7/2021
|
-0.90 / -1.70%
|
52.50
|
52.50
|
52.10
|
52.10
|
52.33
|
18.13
|
6,000
|
|
6/4/2021
|
0.00 / 0.00%
|
53.00
|
53.40
|
52.20
|
53.00
|
52.86
|
18.44
|
3,500
|
|
6/3/2021
|
+1.00 / +1.92%
|
50.70
|
53.00
|
50.70
|
53.00
|
51.33
|
18.44
|
6,000
|
|
6/2/2021
|
0.00 / 0.00%
|
52.00
|
53.50
|
52.00
|
52.00
|
52.47
|
18.09
|
5,500
|
|
6/1/2021
|
+1.60 / +3.17%
|
51.50
|
52.00
|
51.50
|
52.00
|
51.50
|
18.09
|
2,100
|
|
5/31/2021
|
-0.60 / -1.18%
|
51.00
|
51.90
|
50.40
|
50.40
|
50.91
|
17.54
|
4,400
|
|
5/28/2021
|
+2.00 / +4.08%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.61
|
17.74
|
3,300
|
|
5/27/2021
|
-3.50 / -6.67%
|
50.30
|
50.50
|
49.00
|
49.00
|
49.88
|
17.05
|
8,300
|
|
5/26/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
49.00
|
52.50
|
50.97
|
18.27
|
7,200
|
|
5/25/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
18.27
|
6,400
|
|
5/24/2021
|
+0.50 / +0.96%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.38
|
18.27
|
2,100
|
|
5/21/2021
|
-0.60 / -1.14%
|
52.60
|
52.60
|
52.00
|
52.00
|
52.29
|
18.09
|
4,800
|
|
5/20/2021
|
-0.90 / -1.68%
|
53.00
|
53.00
|
52.60
|
52.60
|
52.95
|
18.30
|
6,100
|
|
5/19/2021
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
18.61
|
2,900
|
|
5/18/2021
|
+1.80 / +3.45%
|
51.30
|
54.00
|
51.30
|
54.00
|
52.57
|
18.79
|
3,000
|
|
5/17/2021
|
-0.80 / -1.51%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
18.16
|
3,800
|
|
5/14/2021
|
-1.00 / -1.85%
|
53.30
|
53.30
|
53.00
|
53.00
|
53.28
|
18.44
|
6,000
|
|
5/13/2021
|
-0.30 / -0.55%
|
54.00
|
54.30
|
54.00
|
54.00
|
54.01
|
18.79
|
4,300
|
|
5/12/2021
|
+0.30 / +0.56%
|
55.00
|
55.00
|
54.30
|
54.30
|
54.89
|
18.89
|
2,500
|
|
5/11/2021
|
-0.50 / -0.92%
|
54.50
|
54.50
|
53.00
|
54.00
|
54.02
|
18.79
|
3,300
|
|
5/10/2021
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.50
|
54.50
|
54.71
|
18.96
|
2,500
|
|
5/7/2021
|
-3.00 / -5.17%
|
58.00
|
58.90
|
55.00
|
55.00
|
57.20
|
19.14
|
5,700
|
|
5/6/2021
|
+0.40 / +0.69%
|
57.60
|
58.00
|
57.60
|
58.00
|
57.85
|
20.18
|
5,300
|
|
5/5/2021
|
+0.60 / +1.05%
|
57.00
|
57.60
|
56.30
|
57.60
|
57.36
|
20.04
|
10,300
|
|
5/4/2021
|
-1.00 / -1.72%
|
57.00
|
57.00
|
56.00
|
57.00
|
56.95
|
19.83
|
4,600
|
|
4/29/2021
|
-1.60 / -2.68%
|
60.00
|
60.00
|
57.90
|
58.00
|
58.38
|
20.18
|
5,500
|
|
4/28/2021
|
-0.70 / -1.16%
|
57.50
|
59.60
|
57.00
|
59.60
|
58.52
|
20.74
|
5,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
399,700
|
65.00
|
-2.26%
|
|
|
CIG
|
616,800
|
8.95
|
0.00%
|
|
|
CKG
|
188,100
|
13.80
|
-2.47%
|
|
|
CRE
|
1,019,400
|
10.15
|
-3.33%
|
|
|
DLG
|
3,560,900
|
2.96
|
-6.33%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
145,600
|
2.90
|
-3.33%
|
|
|
DXS
|
3,225,300
|
11.45
|
0.44%
|
|
|
FIR
|
666,800
|
8.41
|
-0.83%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|