|
|
Closing price on 7/18/2023
|
|
| Open |
15.25 |
| High |
15.30 |
| Low |
15.25 |
| Volume |
1,400 |
| Split-adjusted Price |
11.61 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.25
|
15.25
|
15.27
|
11.61
|
1,400
|
|
|
7/17/2023
|
-0.50 / -3.16%
|
15.75
|
15.75
|
14.90
|
15.30
|
15.07
|
11.65
|
3,800
|
|
|
7/14/2023
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.00
|
15.80
|
15.46
|
12.03
|
4,600
|
|
|
7/13/2023
|
+0.50 / +2.73%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.54
|
12.11
|
5,400
|
|
|
7/12/2023
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
11.79
|
5,100
|
|
|
7/11/2023
|
-0.20 / -1.10%
|
18.15
|
18.20
|
17.60
|
18.00
|
17.97
|
11.60
|
4,200
|
|
|
7/10/2023
|
+1.00 / +5.81%
|
17.30
|
18.20
|
17.30
|
18.20
|
17.43
|
11.73
|
12,200
|
|
|
7/7/2023
|
-0.10 / -0.58%
|
17.35
|
17.50
|
17.00
|
17.20
|
17.21
|
11.08
|
3,600
|
|
|
7/6/2023
|
-0.15 / -0.86%
|
17.45
|
17.45
|
16.80
|
17.30
|
17.05
|
11.15
|
2,100
|
|
|
7/5/2023
|
+0.25 / +1.45%
|
17.20
|
17.45
|
17.20
|
17.45
|
17.20
|
11.24
|
3,200
|
|
|
7/4/2023
|
+0.10 / +0.58%
|
17.10
|
17.40
|
17.00
|
17.20
|
17.15
|
11.08
|
2,800
|
|
|
7/3/2023
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.10
|
17.00
|
11.02
|
3,900
|
|
|
6/30/2023
|
+0.30 / +1.82%
|
16.35
|
16.80
|
16.35
|
16.80
|
16.59
|
10.83
|
6,500
|
|
|
6/29/2023
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.35
|
10.63
|
8,600
|
|
|
6/28/2023
|
-0.15 / -0.93%
|
16.15
|
16.30
|
16.00
|
16.00
|
16.15
|
10.31
|
8,600
|
|
|
6/27/2023
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.00
|
16.15
|
16.11
|
10.41
|
6,200
|
|
|
6/26/2023
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.20
|
10.41
|
1,200
|
|
|
6/23/2023
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.25
|
16.25
|
16.29
|
10.47
|
6,200
|
|
|
6/22/2023
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.25
|
16.25
|
16.25
|
10.47
|
3,400
|
|
|
6/21/2023
|
+0.15 / +0.93%
|
16.15
|
16.30
|
16.15
|
16.30
|
16.24
|
10.50
|
5,200
|
|
|
6/20/2023
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.15
|
16.15
|
16.19
|
10.41
|
3,400
|
|
|
6/19/2023
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.15
|
16.15
|
16.20
|
10.41
|
2,200
|
|
|
6/16/2023
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.30
|
10.50
|
14,300
|
|
|
6/15/2023
|
-0.30 / -1.79%
|
16.80
|
17.00
|
16.50
|
16.50
|
16.77
|
10.63
|
3,700
|
|
|
6/14/2023
|
+0.40 / +2.44%
|
16.35
|
16.80
|
16.00
|
16.80
|
16.51
|
10.83
|
4,500
|
|
|
6/13/2023
|
-0.10 / -0.61%
|
16.75
|
16.75
|
15.70
|
16.40
|
16.19
|
10.57
|
12,900
|
|
|
6/12/2023
|
-1.00 / -5.71%
|
17.50
|
17.50
|
16.30
|
16.50
|
16.69
|
10.63
|
10,400
|
|
|
6/9/2023
|
-0.15 / -0.85%
|
17.65
|
17.65
|
17.50
|
17.50
|
17.53
|
11.28
|
1,800
|
|
|
6/8/2023
|
-0.25 / -1.40%
|
16.85
|
17.65
|
16.85
|
17.65
|
16.91
|
11.37
|
6,700
|
|
|
6/7/2023
|
-0.60 / -3.24%
|
18.50
|
18.50
|
17.90
|
17.90
|
18.01
|
11.53
|
3,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
484,100
|
66.50
|
-4.86%
|
|
|
|
CIG
|
82,500
|
8.95
|
0.79%
|
|
|
|
CKG
|
372,100
|
14.15
|
-3.74%
|
|
|
|
CRE
|
2,189,900
|
10.50
|
0.96%
|
|
|
|
DLG
|
7,181,800
|
3.16
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
126,100
|
3.00
|
-3.23%
|
|
|
|
DXS
|
8,294,900
|
11.40
|
-6.56%
|
|
|
|
FIR
|
2,071,300
|
8.48
|
-3.64%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|