|
Closing price on 1/15/2018
|
|
| Open |
6.35 |
| High |
6.39 |
| Low |
6.30 |
| Volume |
295,220 |
| Split-adjusted Price |
6.35 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
-0.04 / -0.63%
|
6.35
|
6.39
|
6.30
|
6.35
|
6.33
|
6.35
|
295,220
|
|
|
1/12/2018
|
-0.01 / -0.16%
|
6.40
|
6.41
|
6.22
|
6.39
|
6.33
|
6.39
|
202,380
|
|
|
1/11/2018
|
-0.06 / -0.93%
|
6.40
|
6.46
|
6.01
|
6.40
|
6.24
|
6.40
|
593,580
|
|
|
1/10/2018
|
+0.01 / +0.16%
|
6.35
|
6.46
|
6.28
|
6.46
|
6.35
|
6.46
|
309,470
|
|
|
1/9/2018
|
-0.35 / -5.15%
|
6.80
|
6.80
|
6.45
|
6.45
|
6.55
|
6.45
|
1,343,980
|
|
|
1/8/2018
|
+0.15 / +2.26%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.64
|
6.50
|
791,920
|
|
|
1/5/2018
|
+0.05 / +0.76%
|
6.61
|
6.69
|
6.48
|
6.65
|
6.59
|
6.36
|
410,620
|
|
|
1/4/2018
|
+0.22 / +3.45%
|
6.40
|
6.60
|
6.26
|
6.60
|
6.41
|
6.31
|
703,780
|
|
|
1/3/2018
|
0.00 / 0.00%
|
6.38
|
6.42
|
6.23
|
6.38
|
6.29
|
6.10
|
1,357,170
|
|
|
1/2/2018
|
-0.09 / -1.39%
|
6.47
|
6.55
|
6.30
|
6.38
|
6.39
|
6.10
|
408,480
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.47
|
6.55
|
6.30
|
6.47
|
6.41
|
6.18
|
369,080
|
|
|
12/28/2017
|
+0.02 / +0.31%
|
6.40
|
6.53
|
6.27
|
6.47
|
6.41
|
6.18
|
555,100
|
|
|
12/27/2017
|
-0.05 / -0.77%
|
6.47
|
6.52
|
6.30
|
6.45
|
6.39
|
6.17
|
498,320
|
|
|
12/26/2017
|
0.00 / 0.00%
|
6.50
|
6.65
|
6.30
|
6.50
|
6.50
|
6.21
|
581,890
|
|
|
12/25/2017
|
-0.16 / -2.40%
|
6.66
|
6.70
|
6.39
|
6.50
|
6.54
|
6.21
|
263,060
|
|
|
12/22/2017
|
0.00 / 0.00%
|
6.62
|
6.69
|
6.20
|
6.66
|
6.35
|
6.37
|
1,473,080
|
|
|
12/21/2017
|
-0.34 / -4.86%
|
6.80
|
7.00
|
6.58
|
6.66
|
6.65
|
6.37
|
354,790
|
|
|
12/20/2017
|
-0.23 / -3.18%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.01
|
6.69
|
498,190
|
|
|
12/19/2017
|
+0.28 / +4.03%
|
7.00
|
7.28
|
7.00
|
7.23
|
7.14
|
6.91
|
2,117,640
|
|
|
12/18/2017
|
+0.36 / +5.46%
|
6.65
|
6.95
|
6.65
|
6.95
|
6.77
|
6.64
|
1,798,510
|
|
|
12/15/2017
|
+0.14 / +2.17%
|
6.42
|
6.60
|
6.37
|
6.59
|
6.49
|
6.30
|
1,176,560
|
|
|
12/14/2017
|
-0.01 / -0.15%
|
6.40
|
6.46
|
6.36
|
6.45
|
6.41
|
6.17
|
345,240
|
|
|
12/13/2017
|
+0.06 / +0.94%
|
6.35
|
6.48
|
6.30
|
6.46
|
6.36
|
6.18
|
1,645,020
|
|
|
12/12/2017
|
+0.12 / +1.91%
|
6.35
|
6.40
|
6.25
|
6.40
|
6.32
|
6.12
|
234,120
|
|
|
12/11/2017
|
-0.22 / -3.38%
|
6.40
|
6.49
|
6.28
|
6.28
|
6.35
|
6.00
|
258,870
|
|
|
12/8/2017
|
-0.05 / -0.76%
|
6.53
|
6.54
|
6.43
|
6.50
|
6.49
|
6.21
|
189,510
|
|
|
12/7/2017
|
-0.02 / -0.30%
|
6.50
|
6.55
|
6.40
|
6.55
|
6.49
|
6.26
|
470,150
|
|
|
12/6/2017
|
+0.02 / +0.31%
|
6.55
|
6.57
|
6.45
|
6.57
|
6.50
|
6.28
|
343,450
|
|
|
12/5/2017
|
-0.04 / -0.61%
|
6.55
|
6.56
|
6.48
|
6.55
|
6.53
|
6.26
|
765,440
|
|
|
12/4/2017
|
-0.01 / -0.15%
|
6.60
|
6.65
|
6.48
|
6.59
|
6.54
|
6.30
|
232,820
|
|
|