|
Closing price on 1/3/2023
|
|
| Open |
3.15 |
| High |
3.28 |
| Low |
3.00 |
| Volume |
156,100 |
| Split-adjusted Price |
3.28 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+0.10 / +3.14%
|
3.15
|
3.28
|
3.00
|
3.28
|
3.25
|
3.28
|
156,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.08
|
3.25
|
3.08
|
3.18
|
3.19
|
3.18
|
260,600
|
|
|
12/29/2022
|
-0.02 / -0.63%
|
3.05
|
3.20
|
3.05
|
3.18
|
3.13
|
3.18
|
112,200
|
|
|
12/28/2022
|
+0.11 / +3.56%
|
3.15
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
150,600
|
|
|
12/27/2022
|
+0.20 / +6.92%
|
2.94
|
3.09
|
2.86
|
3.09
|
2.99
|
3.09
|
182,500
|
|
|
12/26/2022
|
-0.14 / -4.62%
|
3.05
|
3.06
|
2.86
|
2.89
|
2.98
|
2.89
|
136,800
|
|
|
12/23/2022
|
-0.06 / -1.94%
|
3.19
|
3.19
|
3.01
|
3.03
|
3.05
|
3.03
|
123,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.10
|
3.14
|
2.95
|
3.09
|
3.01
|
3.09
|
346,600
|
|
|
12/21/2022
|
-0.03 / -0.96%
|
3.10
|
3.20
|
2.98
|
3.09
|
3.05
|
3.09
|
205,500
|
|
|
12/20/2022
|
-0.22 / -6.59%
|
3.30
|
3.34
|
3.11
|
3.12
|
3.19
|
3.12
|
445,400
|
|
|
12/19/2022
|
0.00 / 0.00%
|
3.44
|
3.47
|
3.33
|
3.34
|
3.40
|
3.34
|
522,700
|
|
|
12/16/2022
|
+0.03 / +0.91%
|
3.30
|
3.39
|
3.29
|
3.34
|
3.35
|
3.34
|
454,200
|
|
|
12/15/2022
|
+0.05 / +1.53%
|
3.29
|
3.38
|
3.22
|
3.31
|
3.30
|
3.31
|
391,200
|
|
|
12/14/2022
|
+0.06 / +1.88%
|
3.30
|
3.30
|
3.18
|
3.26
|
3.24
|
3.26
|
314,800
|
|
|
12/13/2022
|
+0.01 / +0.31%
|
3.20
|
3.29
|
3.11
|
3.20
|
3.19
|
3.20
|
331,300
|
|
|
12/12/2022
|
-0.09 / -2.74%
|
3.35
|
3.36
|
3.18
|
3.19
|
3.27
|
3.19
|
348,500
|
|
|
12/9/2022
|
0.00 / 0.00%
|
3.24
|
3.30
|
3.15
|
3.28
|
3.21
|
3.28
|
266,900
|
|
|
12/8/2022
|
+0.17 / +5.47%
|
3.23
|
3.32
|
3.12
|
3.28
|
3.29
|
3.28
|
335,200
|
|
|
12/7/2022
|
-0.13 / -4.01%
|
3.25
|
3.30
|
3.08
|
3.11
|
3.14
|
3.11
|
474,700
|
|
|
12/6/2022
|
-0.21 / -6.09%
|
3.47
|
3.47
|
3.23
|
3.24
|
3.35
|
3.24
|
737,700
|
|
|
12/5/2022
|
+0.09 / +2.68%
|
3.39
|
3.58
|
3.37
|
3.45
|
3.47
|
3.45
|
707,700
|
|
|
12/2/2022
|
+0.01 / +0.30%
|
3.21
|
3.40
|
3.17
|
3.36
|
3.27
|
3.36
|
377,200
|
|
|
12/1/2022
|
+0.12 / +3.72%
|
3.31
|
3.45
|
3.26
|
3.35
|
3.41
|
3.35
|
1,468,000
|
|
|
11/30/2022
|
-0.05 / -1.52%
|
3.28
|
3.30
|
3.11
|
3.23
|
3.23
|
3.23
|
436,100
|
|
|
11/29/2022
|
+0.03 / +0.92%
|
3.39
|
3.40
|
3.03
|
3.28
|
3.19
|
3.28
|
1,043,000
|
|
|
11/28/2022
|
+0.21 / +6.91%
|
3.20
|
3.25
|
3.08
|
3.25
|
3.24
|
3.25
|
563,500
|
|
|
11/25/2022
|
+0.19 / +6.67%
|
2.99
|
3.04
|
2.88
|
3.04
|
3.02
|
3.04
|
439,800
|
|
|
11/24/2022
|
+0.01 / +0.35%
|
2.84
|
3.00
|
2.67
|
2.85
|
2.87
|
2.85
|
268,000
|
|
|
11/23/2022
|
-0.21 / -6.89%
|
3.20
|
3.20
|
2.84
|
2.84
|
2.93
|
2.84
|
303,200
|
|
|
11/22/2022
|
-0.15 / -4.69%
|
3.20
|
3.42
|
3.05
|
3.05
|
3.29
|
3.05
|
951,300
|
|
|