|
Closing price on 1/23/2026
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
9,300 |
| Split-adjusted Price |
5.06 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.04 / -0.78%
|
5.20
|
5.20
|
5.00
|
5.06
|
5.04
|
5.06
|
9,300
|
|
|
1/22/2026
|
+0.06 / +1.19%
|
5.04
|
5.10
|
5.00
|
5.10
|
5.05
|
5.10
|
9,700
|
|
|
1/21/2026
|
-0.03 / -0.59%
|
5.07
|
5.10
|
5.04
|
5.04
|
5.06
|
5.04
|
13,700
|
|
|
1/20/2026
|
-0.05 / -0.98%
|
5.08
|
5.10
|
5.02
|
5.07
|
5.05
|
5.07
|
39,200
|
|
|
1/19/2026
|
-0.02 / -0.39%
|
5.14
|
5.20
|
5.10
|
5.12
|
5.13
|
5.12
|
46,200
|
|
|
1/16/2026
|
+0.01 / +0.19%
|
5.13
|
5.20
|
5.10
|
5.14
|
5.13
|
5.14
|
58,000
|
|
|
1/15/2026
|
+0.14 / +2.81%
|
4.91
|
5.19
|
4.88
|
5.13
|
4.96
|
5.13
|
19,400
|
|
|
1/14/2026
|
-0.02 / -0.40%
|
5.01
|
5.10
|
4.91
|
4.99
|
4.99
|
4.99
|
20,600
|
|
|
1/13/2026
|
+0.04 / +0.80%
|
4.97
|
5.10
|
4.97
|
5.01
|
5.04
|
5.01
|
11,900
|
|
|
1/12/2026
|
0.00 / 0.00%
|
4.97
|
4.97
|
4.83
|
4.97
|
4.87
|
4.97
|
13,500
|
|
|
1/9/2026
|
+0.07 / +1.43%
|
4.88
|
5.24
|
4.88
|
4.97
|
5.06
|
4.97
|
19,400
|
|
|
1/8/2026
|
0.00 / 0.00%
|
4.85
|
4.93
|
4.82
|
4.90
|
4.87
|
4.90
|
143,900
|
|
|
1/7/2026
|
+0.05 / +1.03%
|
4.85
|
5.00
|
4.83
|
4.90
|
4.95
|
4.90
|
43,400
|
|
|
1/6/2026
|
-0.10 / -2.02%
|
4.75
|
4.92
|
4.75
|
4.85
|
4.83
|
4.85
|
29,900
|
|
|
1/5/2026
|
-0.07 / -1.39%
|
4.75
|
4.99
|
4.75
|
4.95
|
4.80
|
4.95
|
58,400
|
|
|
12/31/2025
|
-0.12 / -2.33%
|
5.13
|
5.14
|
5.00
|
5.02
|
5.04
|
5.02
|
73,100
|
|
|
12/30/2025
|
-0.02 / -0.39%
|
4.90
|
5.20
|
4.90
|
5.14
|
4.94
|
5.14
|
15,700
|
|
|
12/29/2025
|
+0.05 / +0.98%
|
5.13
|
5.25
|
5.13
|
5.16
|
5.21
|
5.16
|
62,600
|
|
|
12/26/2025
|
-0.11 / -2.11%
|
5.22
|
5.28
|
5.10
|
5.11
|
5.16
|
5.11
|
168,200
|
|
|
12/25/2025
|
-0.08 / -1.51%
|
5.30
|
5.30
|
5.22
|
5.22
|
5.24
|
5.22
|
97,700
|
|
|
12/24/2025
|
-0.09 / -1.67%
|
5.10
|
5.49
|
5.10
|
5.30
|
5.35
|
5.30
|
119,000
|
|
|
12/23/2025
|
-0.01 / -0.19%
|
5.22
|
5.39
|
5.22
|
5.39
|
5.29
|
5.39
|
42,800
|
|
|
12/22/2025
|
+0.26 / +5.06%
|
5.15
|
5.40
|
5.15
|
5.40
|
5.32
|
5.40
|
123,600
|
|
|
12/19/2025
|
-0.33 / -6.03%
|
5.40
|
5.47
|
5.10
|
5.14
|
5.25
|
5.14
|
37,100
|
|
|
12/18/2025
|
+0.04 / +0.74%
|
5.61
|
5.61
|
5.10
|
5.47
|
5.39
|
5.47
|
23,400
|
|
|
12/17/2025
|
-0.22 / -3.89%
|
5.55
|
5.64
|
5.26
|
5.43
|
5.30
|
5.43
|
152,600
|
|
|
12/16/2025
|
+0.11 / +1.99%
|
5.50
|
5.65
|
5.21
|
5.65
|
5.42
|
5.65
|
24,500
|
|
|
12/15/2025
|
+0.09 / +1.65%
|
5.45
|
5.60
|
5.30
|
5.54
|
5.48
|
5.54
|
56,600
|
|
|
12/12/2025
|
-0.13 / -2.33%
|
5.59
|
5.83
|
5.31
|
5.45
|
5.66
|
5.45
|
79,900
|
|
|
12/11/2025
|
+0.10 / +1.82%
|
5.48
|
5.85
|
5.48
|
5.58
|
5.58
|
5.58
|
29,400
|
|
|