|
Closing price on 9/11/2026
|
|
| Open |
5.25 |
| High |
5.50 |
| Low |
5.03 |
| Volume |
468,800 |
| Split-adjusted Price |
5.30 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2026
|
+0.05 / +0.95%
|
5.25
|
5.50
|
5.03
|
5.30
|
5.25
|
5.30
|
468,800
|
|
|
9/10/2026
|
-0.05 / -0.94%
|
5.47
|
5.47
|
5.00
|
5.25
|
5.20
|
5.25
|
31,400
|
|
|
9/9/2026
|
-0.20 / -3.64%
|
5.59
|
5.60
|
5.30
|
5.30
|
5.43
|
5.30
|
111,100
|
|
|
9/8/2026
|
-0.21 / -3.68%
|
5.83
|
5.84
|
5.33
|
5.50
|
5.61
|
5.50
|
42,000
|
|
|
9/7/2026
|
+0.03 / +0.53%
|
5.99
|
5.99
|
5.70
|
5.71
|
5.80
|
5.71
|
62,200
|
|
|
9/4/2026
|
+0.37 / +6.97%
|
5.31
|
5.68
|
5.31
|
5.68
|
5.58
|
5.68
|
1,417,900
|
|
|
9/3/2026
|
-0.19 / -3.45%
|
5.50
|
5.50
|
5.22
|
5.31
|
5.29
|
5.31
|
834,600
|
|
|
8/28/2026
|
-0.03 / -0.54%
|
5.23
|
5.85
|
5.23
|
5.50
|
5.39
|
5.50
|
38,600
|
|
|
8/27/2026
|
-0.25 / -4.33%
|
5.72
|
5.72
|
5.50
|
5.53
|
5.56
|
5.53
|
128,900
|
|
|
8/26/2026
|
-0.22 / -3.67%
|
6.00
|
6.00
|
5.78
|
5.78
|
5.84
|
5.78
|
64,500
|
|
|
8/25/2026
|
+0.06 / +1.01%
|
6.27
|
6.27
|
5.79
|
6.00
|
5.92
|
6.00
|
2,153,600
|
|
|
8/24/2026
|
-0.06 / -1.00%
|
5.67
|
6.25
|
5.67
|
5.94
|
5.82
|
5.94
|
203,000
|
|
|
8/21/2026
|
-0.10 / -1.64%
|
6.00
|
6.36
|
5.81
|
6.00
|
6.10
|
6.00
|
2,494,500
|
|
|
8/20/2026
|
-0.16 / -2.56%
|
6.29
|
6.29
|
6.09
|
6.10
|
6.19
|
6.10
|
737,200
|
|
|
8/19/2026
|
-0.09 / -1.42%
|
6.36
|
6.50
|
6.26
|
6.26
|
6.42
|
6.26
|
440,600
|
|
|
8/18/2026
|
+0.26 / +4.27%
|
6.45
|
6.45
|
6.15
|
6.35
|
6.19
|
6.35
|
2,639,200
|
|
|
8/17/2026
|
+0.08 / +1.33%
|
5.90
|
6.16
|
5.90
|
6.09
|
6.09
|
6.09
|
768,700
|
|
|
8/14/2026
|
-0.01 / -0.17%
|
6.02
|
6.19
|
6.01
|
6.01
|
6.05
|
6.01
|
807,400
|
|
|
8/13/2026
|
+0.02 / +0.33%
|
6.19
|
6.40
|
6.01
|
6.02
|
6.29
|
6.02
|
719,300
|
|
|
8/12/2026
|
-0.35 / -5.51%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.46
|
6.00
|
1,193,100
|
|
|
8/11/2026
|
-0.10 / -1.55%
|
6.45
|
6.49
|
6.33
|
6.35
|
6.44
|
6.35
|
1,309,900
|
|
|
8/10/2026
|
-0.04 / -0.62%
|
6.45
|
6.67
|
6.43
|
6.45
|
6.46
|
6.45
|
491,300
|
|
|
8/7/2026
|
+0.28 / +4.51%
|
5.96
|
6.49
|
5.96
|
6.49
|
6.32
|
6.49
|
894,800
|
|
|
8/6/2026
|
-0.19 / -2.97%
|
6.40
|
6.40
|
6.12
|
6.21
|
6.32
|
6.21
|
1,171,400
|
|
|
8/5/2026
|
-0.28 / -4.19%
|
6.60
|
6.68
|
6.40
|
6.40
|
6.53
|
6.40
|
1,796,900
|
|
|
8/4/2026
|
-0.27 / -3.88%
|
7.18
|
7.18
|
6.68
|
6.68
|
6.85
|
6.68
|
724,400
|
|
|
8/3/2026
|
+0.20 / +2.96%
|
6.75
|
6.95
|
6.45
|
6.95
|
6.69
|
6.95
|
1,555,600
|
|
|
7/31/2026
|
-0.15 / -2.17%
|
6.91
|
7.15
|
6.42
|
6.75
|
6.95
|
6.75
|
1,872,000
|
|
|
7/30/2026
|
+0.27 / +4.07%
|
6.65
|
6.90
|
6.48
|
6.90
|
6.68
|
6.90
|
2,158,500
|
|
|
7/29/2026
|
+0.42 / +6.76%
|
6.23
|
6.64
|
6.23
|
6.63
|
6.54
|
6.63
|
2,058,600
|
|
|