|
|
Closing price on 9/22/2025
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
13,900 |
| Split-adjusted Price |
15.10 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.70
|
15.10
|
14.91
|
15.10
|
13,900
|
|
|
9/19/2025
|
+0.35 / +2.36%
|
15.00
|
15.85
|
15.00
|
15.20
|
15.47
|
15.20
|
8,500
|
|
|
9/18/2025
|
+0.15 / +1.02%
|
14.60
|
15.00
|
14.60
|
14.85
|
14.80
|
14.85
|
22,100
|
|
|
9/17/2025
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.77
|
14.70
|
36,600
|
|
|
9/16/2025
|
-0.75 / -4.82%
|
15.05
|
15.50
|
14.65
|
14.80
|
14.78
|
14.80
|
84,700
|
|
|
9/15/2025
|
-1.15 / -6.89%
|
16.15
|
16.30
|
15.55
|
15.55
|
15.84
|
15.55
|
153,200
|
|
|
9/12/2025
|
0.00 / 0.00%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.46
|
16.70
|
30,600
|
|
|
9/11/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
15.70
|
16.70
|
16.30
|
16.70
|
25,000
|
|
|
9/10/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.80
|
16.70
|
16.26
|
16.70
|
39,900
|
|
|
9/9/2025
|
+0.80 / +5.03%
|
16.45
|
16.70
|
15.15
|
16.70
|
16.34
|
16.70
|
85,700
|
|
|
9/8/2025
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.85
|
15.90
|
167,400
|
|
|
9/5/2025
|
+0.95 / +6.81%
|
13.95
|
14.90
|
13.95
|
14.90
|
14.87
|
14.90
|
167,100
|
|
|
9/4/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.65
|
13.95
|
13.93
|
13.95
|
23,200
|
|
|
9/3/2025
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.60
|
13.95
|
13.81
|
13.95
|
20,000
|
|
|
8/29/2025
|
-0.05 / -0.36%
|
14.00
|
14.55
|
13.10
|
14.00
|
13.86
|
14.00
|
83,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
13.60
|
14.05
|
14.00
|
14.05
|
17,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
148,900
|
67.30
|
0.90%
|
|
|
|
CIG
|
30,400
|
8.78
|
-0.90%
|
|
|
|
CKG
|
71,600
|
13.70
|
-1.08%
|
|
|
|
CRE
|
1,955,300
|
11.00
|
6.28%
|
|
|
|
DLG
|
1,782,600
|
2.98
|
1.36%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
87,400
|
2.60
|
4.00%
|
|
|
|
DXS
|
1,927,600
|
13.00
|
2.36%
|
|
|
|
FIR
|
643,100
|
8.05
|
4.55%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|