|
|
Closing price on 7/30/2025
|
|
| Open |
10.20 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
7,600 |
| Split-adjusted Price |
10.25 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2025
|
-0.10 / -0.97%
|
10.20
|
10.35
|
10.20
|
10.25
|
10.24
|
10.25
|
7,600
|
|
|
7/29/2025
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.40
|
10.35
|
4,600
|
|
|
7/28/2025
|
0.00 / 0.00%
|
10.45
|
10.70
|
10.45
|
10.45
|
10.49
|
10.45
|
22,600
|
|
|
7/25/2025
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.35
|
10.45
|
10.48
|
10.45
|
9,300
|
|
|
7/24/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.20
|
10.45
|
10.29
|
10.45
|
26,500
|
|
|
7/23/2025
|
+0.25 / +2.46%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.35
|
10.40
|
17,200
|
|
|
7/22/2025
|
+0.10 / +1.00%
|
10.45
|
10.45
|
10.05
|
10.15
|
10.20
|
10.15
|
9,200
|
|
|
7/21/2025
|
-0.30 / -2.90%
|
10.50
|
10.85
|
10.05
|
10.05
|
10.38
|
10.05
|
39,100
|
|
|
7/18/2025
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.93
|
10.36
|
28,500
|
|
|
7/17/2025
|
+0.05 / +0.43%
|
11.75
|
11.80
|
11.65
|
11.80
|
11.76
|
10.28
|
48,700
|
|
|
7/16/2025
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.70
|
11.75
|
11.76
|
10.23
|
13,900
|
|
|
7/15/2025
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.62
|
10.19
|
39,700
|
|
|
7/14/2025
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.51
|
10.02
|
34,700
|
|
|
7/11/2025
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.52
|
10.06
|
26,200
|
|
|
7/10/2025
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.54
|
10.02
|
25,300
|
|
|
7/9/2025
|
+0.10 / +0.88%
|
11.40
|
11.55
|
11.40
|
11.40
|
11.49
|
9.93
|
40,300
|
|
|
7/8/2025
|
-0.20 / -1.74%
|
11.10
|
11.45
|
11.00
|
11.30
|
11.15
|
9.84
|
8,300
|
|
|
7/7/2025
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.36
|
10.02
|
8,000
|
|
|
7/4/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.58
|
600
|
|
|
7/3/2025
|
+0.35 / +3.29%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.90
|
9.58
|
14,300
|
|
|
7/2/2025
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.58
|
9.28
|
1,700
|
|
|
7/1/2025
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.62
|
9.32
|
11,900
|
|
|
6/30/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.32
|
800
|
|
|
6/27/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.41
|
100
|
|
|
6/26/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.41
|
0
|
|
|
6/25/2025
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.56
|
9.41
|
6,900
|
|
|
6/24/2025
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.50
|
10.80
|
10.51
|
9.41
|
21,700
|
|
|
6/23/2025
|
+0.20 / +1.88%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
9.45
|
200
|
|
|
6/20/2025
|
-0.10 / -0.93%
|
10.75
|
11.25
|
10.55
|
10.65
|
10.81
|
9.28
|
1,800
|
|
|
6/19/2025
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.36
|
5,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
378,600
|
67.70
|
-1.74%
|
|
|
|
CIG
|
34,900
|
8.85
|
-0.56%
|
|
|
|
CKG
|
43,500
|
13.70
|
-1.44%
|
|
|
|
CRE
|
749,800
|
10.40
|
-1.89%
|
|
|
|
DLG
|
1,621,900
|
2.93
|
-1.35%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
33,200
|
2.60
|
0.00%
|
|
|
|
DXS
|
2,612,000
|
12.50
|
-2.72%
|
|
|
|
FIR
|
141,300
|
7.90
|
-2.35%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|