|
Closing price on 7/18/2025
|
|
| Open |
2.62 |
| High |
2.76 |
| Low |
2.60 |
| Volume |
568,900 |
| Split-adjusted Price |
2.76 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.13 / +4.94%
|
2.62
|
2.76
|
2.60
|
2.76
|
2.69
|
2.76
|
568,900
|
|
|
7/17/2025
|
+0.08 / +3.14%
|
2.55
|
2.70
|
2.54
|
2.63
|
2.65
|
2.63
|
770,500
|
|
|
7/16/2025
|
+0.01 / +0.39%
|
2.54
|
2.59
|
2.50
|
2.55
|
2.53
|
2.55
|
103,300
|
|
|
7/15/2025
|
+0.07 / +2.83%
|
2.46
|
2.60
|
2.46
|
2.54
|
2.56
|
2.54
|
296,300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
2.46
|
2.48
|
2.43
|
2.47
|
2.46
|
2.47
|
306,700
|
|
|
7/11/2025
|
+0.01 / +0.41%
|
2.48
|
2.49
|
2.39
|
2.47
|
2.45
|
2.47
|
275,200
|
|
|
7/10/2025
|
+0.07 / +2.93%
|
2.39
|
2.51
|
2.37
|
2.46
|
2.45
|
2.46
|
180,900
|
|
|
7/9/2025
|
+0.02 / +0.84%
|
2.39
|
2.43
|
2.35
|
2.39
|
2.39
|
2.39
|
355,500
|
|
|
7/8/2025
|
-0.03 / -1.25%
|
2.40
|
2.43
|
2.35
|
2.37
|
2.38
|
2.37
|
191,400
|
|
|
7/7/2025
|
+0.02 / +0.84%
|
2.40
|
2.46
|
2.34
|
2.40
|
2.40
|
2.40
|
172,600
|
|
|
7/4/2025
|
-0.07 / -2.86%
|
2.45
|
2.46
|
2.31
|
2.38
|
2.39
|
2.38
|
74,700
|
|
|
7/3/2025
|
+0.16 / +6.99%
|
2.29
|
2.45
|
2.20
|
2.45
|
2.40
|
2.45
|
652,700
|
|
|
7/2/2025
|
+0.07 / +3.15%
|
2.24
|
2.31
|
2.23
|
2.29
|
2.27
|
2.29
|
305,100
|
|
|
7/1/2025
|
-0.01 / -0.45%
|
2.28
|
2.31
|
2.20
|
2.22
|
2.27
|
2.22
|
211,500
|
|
|
6/30/2025
|
+0.04 / +1.83%
|
2.19
|
2.25
|
2.16
|
2.23
|
2.22
|
2.23
|
84,100
|
|
|
6/27/2025
|
0.00 / 0.00%
|
2.15
|
2.22
|
2.13
|
2.19
|
2.18
|
2.19
|
151,800
|
|
|
6/26/2025
|
+0.01 / +0.46%
|
2.15
|
2.19
|
2.14
|
2.19
|
2.17
|
2.19
|
57,900
|
|
|
6/25/2025
|
+0.01 / +0.46%
|
2.14
|
2.18
|
2.14
|
2.18
|
2.15
|
2.18
|
25,100
|
|
|
6/24/2025
|
-0.02 / -0.91%
|
2.12
|
2.19
|
2.10
|
2.17
|
2.13
|
2.17
|
59,700
|
|
|
6/23/2025
|
-0.02 / -0.90%
|
2.22
|
2.22
|
2.17
|
2.19
|
2.18
|
2.19
|
32,700
|
|
|
6/20/2025
|
+0.02 / +0.91%
|
2.21
|
2.26
|
2.16
|
2.21
|
2.22
|
2.21
|
69,300
|
|
|
6/19/2025
|
-0.02 / -0.90%
|
2.21
|
2.22
|
2.17
|
2.19
|
2.21
|
2.19
|
84,900
|
|
|
6/18/2025
|
-0.01 / -0.45%
|
2.22
|
2.22
|
2.19
|
2.21
|
2.21
|
2.21
|
48,700
|
|
|
6/17/2025
|
+0.03 / +1.37%
|
2.21
|
2.22
|
2.16
|
2.22
|
2.21
|
2.22
|
106,500
|
|
|
6/16/2025
|
0.00 / 0.00%
|
2.15
|
2.21
|
2.15
|
2.19
|
2.18
|
2.19
|
11,400
|
|
|
6/13/2025
|
-0.02 / -0.90%
|
2.21
|
2.21
|
2.15
|
2.19
|
2.17
|
2.19
|
8,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
2.23
|
2.23
|
2.18
|
2.21
|
2.19
|
2.21
|
26,500
|
|
|
6/11/2025
|
+0.01 / +0.45%
|
2.18
|
2.21
|
2.14
|
2.21
|
2.18
|
2.21
|
88,000
|
|
|
6/10/2025
|
+0.02 / +0.92%
|
2.22
|
2.22
|
2.17
|
2.20
|
2.18
|
2.20
|
13,900
|
|
|
6/9/2025
|
-0.05 / -2.24%
|
2.20
|
2.21
|
2.17
|
2.18
|
2.19
|
2.18
|
39,400
|
|
|