|
|
Closing price on 9/27/2023
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
300 |
| Split-adjusted Price |
12.03 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2023
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.60
|
12.03
|
300
|
|
|
9/26/2023
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.94
|
12.10
|
900
|
|
|
9/25/2023
|
-0.30 / -1.83%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.23
|
12.26
|
300
|
|
|
9/22/2023
|
-0.50 / -2.96%
|
16.90
|
16.90
|
16.10
|
16.40
|
16.33
|
12.48
|
6,200
|
|
|
9/21/2023
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.93
|
12.87
|
300
|
|
|
9/20/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.94
|
800
|
|
|
9/19/2023
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.80
|
12.94
|
400
|
|
|
9/18/2023
|
-0.50 / -2.91%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
12.71
|
400
|
|
|
9/15/2023
|
+0.20 / +1.18%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.27
|
13.09
|
300
|
|
|
9/14/2023
|
-0.55 / -3.13%
|
17.40
|
17.45
|
17.00
|
17.00
|
17.08
|
12.94
|
8,000
|
|
|
9/13/2023
|
-0.05 / -0.28%
|
17.80
|
17.80
|
17.40
|
17.55
|
17.59
|
13.36
|
3,000
|
|
|
9/12/2023
|
-0.70 / -3.83%
|
18.20
|
18.40
|
17.60
|
17.60
|
18.09
|
13.40
|
2,300
|
|
|
9/11/2023
|
-0.25 / -1.35%
|
18.55
|
18.55
|
17.30
|
18.30
|
17.63
|
13.93
|
9,500
|
|
|
9/8/2023
|
+0.20 / +1.09%
|
18.50
|
18.75
|
17.10
|
18.55
|
17.61
|
14.12
|
3,400
|
|
|
9/7/2023
|
+1.20 / +7.00%
|
17.35
|
18.35
|
17.35
|
18.35
|
18.18
|
13.97
|
44,000
|
|
|
9/6/2023
|
+0.90 / +5.54%
|
16.70
|
17.20
|
16.70
|
17.15
|
17.02
|
13.06
|
6,800
|
|
|
9/5/2023
|
+1.05 / +6.91%
|
15.20
|
16.25
|
15.05
|
16.25
|
15.21
|
12.37
|
98,600
|
|
|
8/31/2023
|
-0.60 / -3.80%
|
15.75
|
15.75
|
15.15
|
15.20
|
15.26
|
11.57
|
4,500
|
|
|
8/30/2023
|
+0.10 / +0.64%
|
15.65
|
15.80
|
15.65
|
15.80
|
15.67
|
12.03
|
2,700
|
|
|
8/29/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.59
|
11.95
|
5,600
|
|
|
8/28/2023
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.78
|
12.03
|
9,400
|
|
|
8/25/2023
|
-0.25 / -1.54%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.01
|
12.18
|
2,500
|
|
|
8/24/2023
|
+0.05 / +0.31%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.14
|
12.37
|
600
|
|
|
8/23/2023
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.15
|
16.20
|
16.20
|
12.33
|
8,100
|
|
|
8/22/2023
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.22
|
12.33
|
500
|
|
|
8/21/2023
|
-0.20 / -1.21%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.34
|
12.41
|
2,700
|
|
|
8/18/2023
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.76
|
12.56
|
3,500
|
|
|
8/17/2023
|
-0.45 / -2.58%
|
17.45
|
17.45
|
16.25
|
17.00
|
17.10
|
12.94
|
15,500
|
|
|
8/16/2023
|
-0.50 / -2.79%
|
17.95
|
17.95
|
16.80
|
17.45
|
17.74
|
13.28
|
20,600
|
|
|
8/15/2023
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.50
|
17.95
|
17.90
|
13.66
|
26,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|