|
Closing price on 6/25/2026
|
|
| Open |
4.77 |
| High |
4.79 |
| Low |
4.62 |
| Volume |
6,200 |
| Split-adjusted Price |
4.75 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.04 / -0.84%
|
4.77
|
4.79
|
4.62
|
4.75
|
4.75
|
4.75
|
6,200
|
|
|
6/24/2026
|
0.00 / 0.00%
|
4.70
|
4.79
|
4.70
|
4.79
|
4.73
|
4.79
|
2,100
|
|
|
6/23/2026
|
+0.02 / +0.42%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.76
|
4.79
|
5,000
|
|
|
6/22/2026
|
+0.01 / +0.21%
|
4.64
|
4.78
|
4.63
|
4.77
|
4.70
|
4.77
|
11,900
|
|
|
6/19/2026
|
+0.01 / +0.21%
|
4.65
|
4.80
|
4.49
|
4.76
|
4.61
|
4.76
|
21,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
4.77
|
4.77
|
4.70
|
4.75
|
4.74
|
4.75
|
12,000
|
|
|
6/17/2026
|
-0.02 / -0.42%
|
4.80
|
4.80
|
4.63
|
4.75
|
4.72
|
4.75
|
17,200
|
|
|
6/16/2026
|
0.00 / 0.00%
|
4.83
|
4.83
|
4.58
|
4.77
|
4.71
|
4.77
|
3,000
|
|
|
6/15/2026
|
-0.02 / -0.42%
|
4.78
|
4.89
|
4.73
|
4.77
|
4.82
|
4.77
|
26,800
|
|
|
6/12/2026
|
+0.09 / +1.91%
|
4.88
|
4.88
|
4.70
|
4.79
|
4.80
|
4.79
|
22,400
|
|
|
6/11/2026
|
+0.23 / +5.15%
|
4.48
|
4.70
|
4.40
|
4.70
|
4.50
|
4.70
|
17,500
|
|
|
6/10/2026
|
-0.31 / -6.49%
|
4.79
|
4.79
|
4.47
|
4.47
|
4.59
|
4.47
|
22,000
|
|
|
6/9/2026
|
0.00 / 0.00%
|
4.76
|
4.85
|
4.66
|
4.78
|
4.73
|
4.78
|
14,100
|
|
|
6/8/2026
|
0.00 / 0.00%
|
4.77
|
4.78
|
4.60
|
4.78
|
4.70
|
4.78
|
10,400
|
|
|
6/5/2026
|
-0.06 / -1.24%
|
4.83
|
4.83
|
4.61
|
4.78
|
4.69
|
4.78
|
20,000
|
|
|
6/4/2026
|
+0.02 / +0.41%
|
4.62
|
4.89
|
4.62
|
4.84
|
4.72
|
4.84
|
9,000
|
|
|
6/3/2026
|
0.00 / 0.00%
|
4.68
|
4.85
|
4.66
|
4.82
|
4.78
|
4.82
|
31,700
|
|
|
6/2/2026
|
0.00 / 0.00%
|
4.73
|
4.87
|
4.72
|
4.82
|
4.75
|
4.82
|
9,100
|
|
|
6/1/2026
|
+0.02 / +0.42%
|
4.98
|
4.98
|
4.77
|
4.82
|
4.83
|
4.82
|
5,000
|
|
|
5/29/2026
|
-0.12 / -2.44%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
12,100
|
|
|
5/28/2026
|
+0.16 / +3.36%
|
4.50
|
4.95
|
4.50
|
4.92
|
4.76
|
4.92
|
37,100
|
|
|
5/27/2026
|
-0.19 / -3.84%
|
4.95
|
4.95
|
4.70
|
4.76
|
4.78
|
4.76
|
4,100
|
|
|
5/26/2026
|
-0.01 / -0.20%
|
4.96
|
4.96
|
4.90
|
4.95
|
4.96
|
4.95
|
8,300
|
|
|
5/25/2026
|
+0.27 / +5.76%
|
4.99
|
5.00
|
4.90
|
4.96
|
4.94
|
4.96
|
17,200
|
|
|
5/22/2026
|
-0.09 / -1.88%
|
4.77
|
4.78
|
4.66
|
4.69
|
4.74
|
4.69
|
10,800
|
|
|
5/21/2026
|
+0.09 / +1.92%
|
4.70
|
4.78
|
4.65
|
4.78
|
4.71
|
4.78
|
13,500
|
|
|
5/20/2026
|
-0.11 / -2.29%
|
4.75
|
4.75
|
4.60
|
4.69
|
4.64
|
4.69
|
23,800
|
|
|
5/19/2026
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
12,800
|
|
|
5/18/2026
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.86
|
4.90
|
4.95
|
4.90
|
24,500
|
|
|
5/15/2026
|
+0.15 / +3.03%
|
5.04
|
5.29
|
4.95
|
5.10
|
5.21
|
5.10
|
27,200
|
|
|