|
|
Closing price on 6/18/2025
|
|
| Open |
10.65 |
| High |
10.85 |
| Low |
10.60 |
| Volume |
22,900 |
| Split-adjusted Price |
9.41 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2025
|
-0.05 / -0.46%
|
10.65
|
10.85
|
10.60
|
10.80
|
10.66
|
9.41
|
22,900
|
|
|
6/17/2025
|
-0.30 / -2.69%
|
10.75
|
11.15
|
10.75
|
10.85
|
10.90
|
9.45
|
1,700
|
|
|
6/16/2025
|
-0.15 / -1.33%
|
11.00
|
11.20
|
10.55
|
11.15
|
10.91
|
9.71
|
16,200
|
|
|
6/13/2025
|
0.00 / 0.00%
|
11.05
|
11.30
|
11.00
|
11.30
|
11.09
|
9.84
|
1,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.95
|
11.30
|
11.02
|
9.84
|
30,100
|
|
|
6/11/2025
|
-0.05 / -0.44%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
9.84
|
6,700
|
|
|
6/10/2025
|
+0.25 / +2.25%
|
11.10
|
11.35
|
11.10
|
11.35
|
11.15
|
9.88
|
500
|
|
|
6/9/2025
|
-0.30 / -2.63%
|
11.05
|
11.25
|
11.05
|
11.10
|
11.07
|
9.67
|
13,500
|
|
|
6/6/2025
|
-0.25 / -2.15%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.12
|
9.93
|
11,200
|
|
|
6/5/2025
|
+0.20 / +1.75%
|
11.50
|
11.65
|
11.50
|
11.65
|
11.56
|
10.15
|
2,300
|
|
|
6/4/2025
|
+0.55 / +5.05%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.09
|
9.97
|
4,600
|
|
|
6/3/2025
|
-0.20 / -1.80%
|
10.85
|
11.00
|
10.85
|
10.90
|
10.98
|
9.49
|
8,300
|
|
|
6/2/2025
|
-0.40 / -3.48%
|
11.20
|
11.35
|
11.10
|
11.10
|
11.15
|
9.67
|
5,900
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.45
|
11.65
|
11.20
|
11.50
|
11.45
|
10.02
|
4,800
|
|
|
5/29/2025
|
+0.15 / +1.32%
|
11.35
|
11.50
|
11.30
|
11.50
|
11.37
|
10.02
|
15,700
|
|
|
5/28/2025
|
-0.15 / -1.30%
|
11.15
|
11.40
|
11.15
|
11.35
|
11.25
|
9.88
|
349,721
|
|
|
5/27/2025
|
0.00 / 0.00%
|
11.65
|
11.65
|
10.85
|
11.50
|
11.12
|
10.02
|
600
|
|
|
5/26/2025
|
-0.10 / -0.86%
|
11.55
|
11.55
|
11.25
|
11.50
|
11.45
|
10.02
|
4,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
11.25
|
11.60
|
11.25
|
11.60
|
11.32
|
10.10
|
3,900
|
|
|
5/22/2025
|
+0.05 / +0.43%
|
11.45
|
11.80
|
11.35
|
11.60
|
11.52
|
10.10
|
10,300
|
|
|
5/21/2025
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.15
|
11.55
|
11.20
|
10.06
|
3,900
|
|
|
5/20/2025
|
+0.20 / +1.75%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.20
|
10.10
|
3,520,658
|
|
|
5/19/2025
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.40
|
11.12
|
9.93
|
17,800
|
|
|
5/16/2025
|
+0.15 / +1.33%
|
11.60
|
11.60
|
11.20
|
11.45
|
11.26
|
9.97
|
20,900
|
|
|
5/15/2025
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.61
|
9.84
|
62,800
|
|
|
5/14/2025
|
+0.25 / +2.13%
|
12.05
|
12.10
|
11.60
|
12.00
|
11.73
|
10.45
|
54,500
|
|
|
5/13/2025
|
-0.65 / -5.24%
|
12.40
|
12.40
|
11.65
|
11.75
|
12.11
|
10.23
|
78,400
|
|
|
5/12/2025
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.80
|
42,800
|
|
|
5/9/2025
|
+0.75 / +6.91%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.10
|
38,700
|
|
|
5/8/2025
|
+0.70 / +6.90%
|
10.20
|
10.85
|
10.20
|
10.85
|
10.76
|
9.45
|
82,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
214,900
|
66.00
|
0.00%
|
|
|
|
CIG
|
53,400
|
8.99
|
-1.96%
|
|
|
|
CKG
|
44,300
|
11.50
|
-2.54%
|
|
|
|
CRE
|
259,900
|
9.50
|
-4.90%
|
|
|
|
DLG
|
3,355,500
|
2.81
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
126,400
|
2.50
|
8.70%
|
|
|
|
DXS
|
3,928,100
|
9.77
|
-6.95%
|
|
|
|
FIR
|
167,100
|
7.39
|
-2.64%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|