|
Closing price on 10/1/2018
|
|
| Open |
10.50 |
| High |
10.55 |
| Low |
10.25 |
| Volume |
454,180 |
| Split-adjusted Price |
10.25 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
-0.25 / -2.38%
|
10.50
|
10.55
|
10.25
|
10.25
|
10.48
|
10.25
|
454,180
|
|
|
9/28/2018
|
+0.15 / +1.45%
|
10.25
|
10.70
|
10.25
|
10.50
|
10.51
|
10.50
|
627,100
|
|
|
9/27/2018
|
+0.25 / +2.48%
|
10.00
|
10.40
|
9.95
|
10.35
|
10.20
|
10.35
|
580,950
|
|
|
9/26/2018
|
+0.15 / +1.51%
|
10.00
|
10.10
|
9.85
|
10.10
|
9.95
|
10.10
|
330,930
|
|
|
9/25/2018
|
-0.30 / -2.93%
|
10.10
|
10.20
|
9.95
|
9.95
|
10.08
|
9.95
|
276,980
|
|
|
9/24/2018
|
+0.35 / +3.54%
|
9.90
|
10.30
|
9.87
|
10.25
|
10.13
|
10.25
|
423,100
|
|
|
9/21/2018
|
-0.15 / -1.49%
|
10.10
|
10.15
|
9.80
|
9.90
|
9.99
|
9.90
|
291,870
|
|
|
9/20/2018
|
+0.23 / +2.34%
|
9.78
|
10.05
|
9.65
|
10.05
|
9.84
|
10.05
|
464,510
|
|
|
9/19/2018
|
0.00 / 0.00%
|
9.70
|
9.87
|
9.70
|
9.82
|
9.79
|
9.82
|
460,670
|
|
|
9/18/2018
|
+0.42 / +4.47%
|
9.40
|
9.82
|
9.30
|
9.82
|
9.58
|
9.82
|
663,940
|
|
|
9/17/2018
|
-0.13 / -1.36%
|
9.47
|
9.57
|
9.40
|
9.40
|
9.49
|
9.40
|
294,210
|
|
|
9/14/2018
|
+0.16 / +1.71%
|
9.37
|
9.53
|
9.35
|
9.53
|
9.46
|
9.53
|
229,850
|
|
|
9/13/2018
|
-0.03 / -0.32%
|
9.37
|
9.40
|
9.32
|
9.37
|
9.36
|
9.37
|
175,330
|
|
|
9/12/2018
|
0.00 / 0.00%
|
9.33
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
118,280
|
|
|
9/11/2018
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.32
|
9.40
|
9.40
|
9.40
|
141,540
|
|
|
9/10/2018
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.37
|
9.50
|
9.44
|
9.50
|
215,090
|
|
|
9/7/2018
|
+0.10 / +1.06%
|
9.35
|
9.53
|
9.28
|
9.50
|
9.45
|
9.50
|
460,680
|
|
|
9/6/2018
|
+0.15 / +1.62%
|
9.25
|
9.40
|
9.10
|
9.40
|
9.18
|
9.40
|
278,760
|
|
|
9/5/2018
|
-0.11 / -1.18%
|
9.30
|
9.30
|
9.11
|
9.25
|
9.19
|
9.25
|
74,250
|
|
|
9/4/2018
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.15
|
9.36
|
9.20
|
9.36
|
139,860
|
|
|
8/31/2018
|
-0.05 / -0.53%
|
9.35
|
9.40
|
9.20
|
9.35
|
9.25
|
9.35
|
196,900
|
|
|
8/30/2018
|
+0.15 / +1.62%
|
9.20
|
9.40
|
9.08
|
9.40
|
9.16
|
9.40
|
173,060
|
|
|
8/29/2018
|
-0.10 / -1.07%
|
9.35
|
9.35
|
9.15
|
9.25
|
9.23
|
9.25
|
214,030
|
|
|
8/28/2018
|
-0.05 / -0.53%
|
9.25
|
9.40
|
9.18
|
9.35
|
9.24
|
9.35
|
247,510
|
|
|
8/27/2018
|
-0.08 / -0.84%
|
9.40
|
9.48
|
9.18
|
9.40
|
9.31
|
9.40
|
516,680
|
|
|
8/24/2018
|
+0.18 / +1.94%
|
9.25
|
9.50
|
9.06
|
9.48
|
9.24
|
9.48
|
1,086,460
|
|
|
8/23/2018
|
-0.66 / -6.63%
|
9.27
|
9.85
|
9.27
|
9.30
|
9.29
|
9.30
|
1,167,050
|
|
|
8/22/2018
|
-0.74 / -6.92%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
304,930
|
|
|
8/21/2018
|
-0.80 / -6.96%
|
11.50
|
11.60
|
10.70
|
10.70
|
11.13
|
10.70
|
1,006,520
|
|
|
8/20/2018
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
11.50
|
784,420
|
|
|