|
|
Closing price on 9/30/2025
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
37,300 |
| Split-adjusted Price |
14.45 |
|
|
TN1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
-0.55 / -3.67%
|
15.00
|
15.00
|
14.40
|
14.45
|
14.60
|
14.45
|
37,300
|
|
|
9/29/2025
|
+0.10 / +0.67%
|
14.85
|
15.00
|
14.65
|
15.00
|
14.76
|
15.00
|
20,100
|
|
|
9/26/2025
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.65
|
14.90
|
14.77
|
14.90
|
16,700
|
|
|
9/25/2025
|
+0.30 / +2.01%
|
14.90
|
15.60
|
14.80
|
15.20
|
15.07
|
15.20
|
5,600
|
|
|
9/24/2025
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.50
|
14.90
|
14.62
|
14.90
|
6,600
|
|
|
9/23/2025
|
-0.35 / -2.32%
|
14.60
|
15.40
|
14.60
|
14.75
|
14.95
|
14.75
|
11,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
234,600
|
64.00
|
2.40%
|
|
|
|
CIG
|
35,400
|
9.20
|
3.60%
|
|
|
|
CKG
|
106,000
|
11.70
|
0.86%
|
|
|
|
CRE
|
578,900
|
9.88
|
3.56%
|
|
|
|
DLG
|
1,872,800
|
2.47
|
0.82%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
56,600
|
2.30
|
4.55%
|
|
|
|
DXS
|
6,077,100
|
10.65
|
-6.99%
|
|
|
|
FIR
|
201,000
|
8.05
|
0.88%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|