Closing price on 1/19/2024
|
|
Open |
2.68 |
High |
2.70 |
Low |
2.67 |
Volume |
102,900 |
Split-adjusted Price |
2.69 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/19/2024
|
+0.01 / +0.37%
|
2.68
|
2.70
|
2.67
|
2.69
|
2.68
|
2.69
|
102,900
|
|
1/18/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.65
|
2.68
|
2.66
|
2.68
|
316,400
|
|
1/17/2024
|
-0.01 / -0.37%
|
2.69
|
2.69
|
2.66
|
2.68
|
2.68
|
2.68
|
112,600
|
|
1/16/2024
|
+0.01 / +0.37%
|
2.68
|
2.69
|
2.65
|
2.69
|
2.67
|
2.69
|
99,300
|
|
1/15/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
69,400
|
|
1/12/2024
|
-0.05 / -1.83%
|
2.73
|
2.73
|
2.65
|
2.68
|
2.69
|
2.68
|
71,700
|
|
1/11/2024
|
+0.03 / +1.11%
|
2.73
|
2.73
|
2.69
|
2.73
|
2.71
|
2.73
|
83,900
|
|
1/10/2024
|
0.00 / 0.00%
|
2.70
|
2.73
|
2.68
|
2.70
|
2.69
|
2.70
|
41,200
|
|
1/9/2024
|
-0.01 / -0.37%
|
2.71
|
2.71
|
2.67
|
2.70
|
2.70
|
2.70
|
136,400
|
|
1/8/2024
|
-0.03 / -1.09%
|
2.75
|
2.77
|
2.70
|
2.71
|
2.71
|
2.71
|
200,100
|
|
1/5/2024
|
+0.01 / +0.37%
|
2.74
|
2.80
|
2.71
|
2.74
|
2.74
|
2.74
|
234,600
|
|
1/4/2024
|
+0.02 / +0.74%
|
2.78
|
2.79
|
2.73
|
2.73
|
2.75
|
2.73
|
325,400
|
|
1/3/2024
|
+0.02 / +0.74%
|
2.71
|
2.80
|
2.69
|
2.71
|
2.73
|
2.71
|
445,500
|
|
1/2/2024
|
+0.02 / +0.75%
|
2.69
|
2.71
|
2.67
|
2.69
|
2.69
|
2.69
|
96,700
|
|
12/29/2023
|
-0.01 / -0.37%
|
2.67
|
2.70
|
2.66
|
2.67
|
2.67
|
2.67
|
258,400
|
|
12/28/2023
|
-0.02 / -0.74%
|
2.68
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
174,700
|
|
12/27/2023
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.69
|
2.70
|
2.70
|
2.70
|
96,000
|
|
12/26/2023
|
+0.01 / +0.37%
|
2.72
|
2.72
|
2.67
|
2.70
|
2.70
|
2.70
|
71,400
|
|
12/25/2023
|
+0.01 / +0.37%
|
2.66
|
2.70
|
2.65
|
2.69
|
2.68
|
2.69
|
93,500
|
|
12/22/2023
|
+0.02 / +0.75%
|
2.69
|
2.69
|
2.66
|
2.68
|
2.67
|
2.68
|
24,700
|
|
12/21/2023
|
0.00 / 0.00%
|
2.67
|
2.70
|
2.64
|
2.66
|
2.66
|
2.66
|
134,600
|
|
12/20/2023
|
-0.03 / -1.12%
|
2.70
|
2.70
|
2.66
|
2.66
|
2.68
|
2.66
|
125,000
|
|
12/19/2023
|
0.00 / 0.00%
|
2.67
|
2.71
|
2.67
|
2.69
|
2.69
|
2.69
|
68,700
|
|
12/18/2023
|
-0.01 / -0.37%
|
2.70
|
2.72
|
2.68
|
2.69
|
2.69
|
2.69
|
37,500
|
|
12/15/2023
|
0.00 / 0.00%
|
2.65
|
2.70
|
2.65
|
2.70
|
2.69
|
2.70
|
87,200
|
|
12/14/2023
|
+0.01 / +0.37%
|
2.70
|
2.71
|
2.67
|
2.70
|
2.69
|
2.70
|
57,400
|
|
12/13/2023
|
-0.01 / -0.37%
|
2.69
|
2.73
|
2.66
|
2.69
|
2.70
|
2.69
|
99,400
|
|
12/12/2023
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.67
|
2.70
|
2.70
|
2.70
|
129,300
|
|
12/11/2023
|
-0.05 / -1.82%
|
2.75
|
2.75
|
2.70
|
2.70
|
2.71
|
2.70
|
56,800
|
|
12/8/2023
|
+0.01 / +0.36%
|
2.74
|
2.82
|
2.74
|
2.75
|
2.76
|
2.75
|
113,600
|
|
|