|
|
Closing price on 8/27/2025
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
13.60 |
| Volume |
67,200 |
| Split-adjusted Price |
14.05 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+0.05 / +0.36%
|
14.40
|
14.60
|
13.60
|
14.05
|
14.06
|
14.05
|
67,200
|
|
|
8/26/2025
|
+0.25 / +1.82%
|
14.10
|
14.10
|
13.55
|
14.00
|
13.80
|
14.00
|
37,500
|
|
|
8/25/2025
|
+0.60 / +4.56%
|
14.05
|
14.05
|
13.30
|
13.75
|
14.00
|
13.75
|
164,200
|
|
|
8/22/2025
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
13.15
|
102,400
|
|
|
8/21/2025
|
+0.80 / +6.96%
|
11.65
|
12.30
|
11.60
|
12.30
|
12.28
|
12.30
|
120,700
|
|
|
8/20/2025
|
+0.10 / +0.88%
|
11.30
|
11.75
|
11.30
|
11.50
|
11.57
|
11.50
|
27,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
614,900
|
67.00
|
-1.47%
|
|
|
|
CIG
|
422,100
|
9.75
|
-2.50%
|
|
|
|
CKG
|
183,400
|
14.30
|
0.00%
|
|
|
|
CRE
|
2,197,300
|
10.70
|
2.39%
|
|
|
|
DLG
|
2,797,200
|
3.03
|
1.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
212,800
|
3.00
|
0.00%
|
|
|
|
DXS
|
4,856,800
|
12.95
|
1.57%
|
|
|
|
FIR
|
799,900
|
8.82
|
1.85%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|