|
Closing price on 6/29/2020
|
|
Open |
62.90 |
High |
62.90 |
Low |
60.80 |
Volume |
2,050 |
Split-adjusted Price |
17.47 |
|
|
TN1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2020
|
-2.10 / -3.34%
|
62.90
|
62.90
|
60.80
|
60.80
|
62.44
|
17.47
|
2,050
|
|
6/26/2020
|
0.00 / 0.00%
|
62.90
|
62.90
|
62.80
|
62.90
|
62.88
|
18.07
|
930
|
|
6/25/2020
|
0.00 / 0.00%
|
62.80
|
62.90
|
62.80
|
62.90
|
62.85
|
18.07
|
810
|
|
6/24/2020
|
0.00 / 0.00%
|
62.00
|
62.90
|
62.00
|
62.90
|
62.34
|
18.07
|
770
|
|
6/23/2020
|
-0.10 / -0.16%
|
62.90
|
62.90
|
62.50
|
62.90
|
62.80
|
18.07
|
1,090
|
|
6/22/2020
|
-0.20 / -0.32%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.87
|
18.10
|
1,910
|
|
6/19/2020
|
-0.80 / -1.25%
|
64.00
|
64.00
|
63.20
|
63.20
|
63.60
|
18.16
|
700
|
|
6/18/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.39
|
620
|
|
6/17/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.39
|
590
|
|
6/16/2020
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.39
|
1,120
|
|
6/15/2020
|
-0.50 / -0.78%
|
64.30
|
64.30
|
64.00
|
64.00
|
64.15
|
18.39
|
1,070
|
|
6/12/2020
|
-3.80 / -5.56%
|
66.70
|
66.70
|
64.50
|
64.50
|
66.00
|
18.53
|
1,500
|
|
6/11/2020
|
+2.00 / +3.02%
|
65.80
|
68.30
|
65.80
|
68.30
|
66.87
|
19.62
|
1,630
|
|
6/10/2020
|
+0.30 / +0.45%
|
69.00
|
69.00
|
66.30
|
66.30
|
68.79
|
19.05
|
4,390
|
|
6/9/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.70
|
66.00
|
65.91
|
18.96
|
1,320
|
|
6/8/2020
|
0.00 / 0.00%
|
65.80
|
66.00
|
65.80
|
66.00
|
65.83
|
18.96
|
1,200
|
|
6/5/2020
|
0.00 / 0.00%
|
65.80
|
66.00
|
65.70
|
66.00
|
65.88
|
18.96
|
1,480
|
|
6/4/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.90
|
66.00
|
65.98
|
18.96
|
1,110
|
|
6/3/2020
|
+1.10 / +1.69%
|
64.90
|
66.00
|
64.90
|
66.00
|
65.35
|
18.96
|
3,030
|
|
6/2/2020
|
+0.10 / +0.15%
|
64.80
|
64.90
|
64.80
|
64.90
|
64.83
|
18.65
|
2,360
|
|
6/1/2020
|
+0.60 / +0.93%
|
64.20
|
64.80
|
64.20
|
64.80
|
64.47
|
18.62
|
3,040
|
|
5/29/2020
|
0.00 / 0.00%
|
64.20
|
64.20
|
64.10
|
64.20
|
64.18
|
18.44
|
3,980
|
|
5/28/2020
|
-0.30 / -0.47%
|
64.50
|
64.50
|
64.10
|
64.20
|
64.30
|
18.44
|
5,350
|
|
5/27/2020
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
18.53
|
1,550
|
|
5/26/2020
|
0.00 / 0.00%
|
64.30
|
64.80
|
64.20
|
64.50
|
64.29
|
18.53
|
1,400
|
|
5/25/2020
|
-0.20 / -0.31%
|
64.70
|
64.80
|
64.50
|
64.50
|
64.63
|
18.53
|
1,370
|
|
5/22/2020
|
-0.40 / -0.61%
|
65.10
|
65.10
|
64.70
|
64.70
|
64.90
|
18.59
|
1,670
|
|
5/21/2020
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
18.70
|
1,590
|
|
5/20/2020
|
0.00 / 0.00%
|
65.00
|
65.10
|
65.00
|
65.10
|
65.05
|
18.70
|
3,300
|
|
5/19/2020
|
+0.10 / +0.15%
|
65.00
|
65.10
|
65.00
|
65.10
|
65.05
|
18.70
|
1,670
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
582,900
|
69.70
|
2.65%
|
|
|
CIG
|
212,300
|
7.95
|
-1.85%
|
|
|
CKG
|
4,000
|
22.90
|
0.66%
|
|
|
CRE
|
56,500
|
7.59
|
0.26%
|
|
|
DLG
|
1,114,200
|
2.06
|
2.49%
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
DTI
|
41,100
|
2.20
|
4.76%
|
|
|
DXS
|
3,025,500
|
7.00
|
-2.78%
|
|
|
FIR
|
62,500
|
6.01
|
1.52%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 12:15:02 PM
|
|
|
|
|