|
|
Closing price on 8/19/2025
|
|
| Open |
11.35 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
9,700 |
| Split-adjusted Price |
11.40 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.20
|
11.40
|
11.32
|
11.40
|
9,700
|
|
|
8/18/2025
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.25
|
11.35
|
11.30
|
11.35
|
4,500
|
|
|
8/15/2025
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.29
|
11.30
|
2,500
|
|
|
8/14/2025
|
+0.25 / +2.24%
|
11.15
|
11.50
|
11.15
|
11.40
|
11.32
|
11.40
|
11,500
|
|
|
8/13/2025
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.00
|
11.15
|
11.13
|
11.15
|
8,900
|
|
|
8/12/2025
|
+0.40 / +3.64%
|
11.35
|
11.45
|
11.20
|
11.40
|
11.34
|
11.40
|
10,100
|
|
|
8/11/2025
|
+0.25 / +2.33%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.16
|
11.00
|
7,900
|
|
|
8/8/2025
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.68
|
10.75
|
17,400
|
|
|
8/7/2025
|
+0.10 / +0.94%
|
11.20
|
11.20
|
10.65
|
10.75
|
10.67
|
10.75
|
14,300
|
|
|
8/6/2025
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.65
|
10.64
|
10.65
|
5,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.63
|
10.65
|
5,900
|
|
|
8/4/2025
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.64
|
10.65
|
4,800
|
|
|
8/1/2025
|
+0.05 / +0.47%
|
10.60
|
10.65
|
10.60
|
10.60
|
10.60
|
10.60
|
7,100
|
|
|
7/31/2025
|
+0.30 / +2.93%
|
10.45
|
10.55
|
10.30
|
10.55
|
10.45
|
10.55
|
6,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|