|
Closing price on 10/15/2020
|
|
| Open |
3.11 |
| High |
3.14 |
| Low |
3.08 |
| Volume |
721,090 |
| Split-adjusted Price |
3.09 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2020
|
-0.04 / -1.28%
|
3.11
|
3.14
|
3.08
|
3.09
|
3.10
|
3.09
|
721,090
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.11
|
3.13
|
3.12
|
3.13
|
580,340
|
|
|
10/13/2020
|
+0.02 / +0.64%
|
3.11
|
3.18
|
3.10
|
3.13
|
3.12
|
3.13
|
387,990
|
|
|
10/12/2020
|
-0.08 / -2.51%
|
3.20
|
3.20
|
3.11
|
3.11
|
3.15
|
3.11
|
642,130
|
|
|
10/9/2020
|
-0.01 / -0.31%
|
3.20
|
3.21
|
3.17
|
3.19
|
3.19
|
3.19
|
769,700
|
|
|
10/8/2020
|
-0.01 / -0.31%
|
3.21
|
3.24
|
3.16
|
3.20
|
3.20
|
3.20
|
767,970
|
|
|
10/7/2020
|
0.00 / 0.00%
|
3.17
|
3.27
|
3.12
|
3.21
|
3.20
|
3.21
|
1,161,520
|
|
|
10/6/2020
|
+0.10 / +3.22%
|
3.11
|
3.22
|
3.08
|
3.21
|
3.14
|
3.21
|
1,295,180
|
|
|
10/5/2020
|
+0.03 / +0.97%
|
3.10
|
3.15
|
3.08
|
3.11
|
3.10
|
3.11
|
855,380
|
|
|
10/2/2020
|
-0.03 / -0.96%
|
3.10
|
3.15
|
3.05
|
3.08
|
3.08
|
3.08
|
1,175,420
|
|
|
10/1/2020
|
+0.03 / +0.97%
|
3.15
|
3.15
|
3.08
|
3.11
|
3.09
|
3.11
|
419,330
|
|
|
9/30/2020
|
-0.03 / -0.96%
|
3.11
|
3.12
|
3.06
|
3.08
|
3.09
|
3.08
|
574,260
|
|
|
9/29/2020
|
-0.05 / -1.58%
|
3.17
|
3.17
|
3.11
|
3.11
|
3.13
|
3.11
|
1,013,870
|
|
|
9/28/2020
|
-0.01 / -0.32%
|
3.17
|
3.17
|
3.13
|
3.16
|
3.15
|
3.16
|
590,320
|
|
|
9/25/2020
|
-0.01 / -0.31%
|
3.18
|
3.18
|
3.13
|
3.17
|
3.14
|
3.17
|
494,760
|
|
|
9/24/2020
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.14
|
3.18
|
3.15
|
3.18
|
804,770
|
|
|
9/23/2020
|
0.00 / 0.00%
|
3.14
|
3.19
|
3.13
|
3.18
|
3.15
|
3.18
|
592,130
|
|
|
9/22/2020
|
-0.04 / -1.24%
|
3.18
|
3.20
|
3.16
|
3.18
|
3.17
|
3.18
|
499,230
|
|
|
9/21/2020
|
-0.03 / -0.92%
|
3.29
|
3.29
|
3.19
|
3.22
|
3.22
|
3.22
|
673,380
|
|
|
9/18/2020
|
+0.08 / +2.52%
|
3.12
|
3.36
|
3.11
|
3.25
|
3.18
|
3.25
|
1,410,540
|
|
|
9/17/2020
|
-0.12 / -3.65%
|
3.27
|
3.30
|
3.12
|
3.17
|
3.18
|
3.17
|
1,327,110
|
|
|
9/16/2020
|
-0.11 / -3.24%
|
3.30
|
3.39
|
3.25
|
3.29
|
3.30
|
3.29
|
864,870
|
|
|
9/15/2020
|
+0.16 / +4.94%
|
3.46
|
3.46
|
3.28
|
3.40
|
3.42
|
3.40
|
3,464,030
|
|
|
9/14/2020
|
+0.21 / +6.93%
|
3.03
|
3.24
|
3.01
|
3.24
|
3.13
|
3.24
|
2,054,440
|
|
|
9/11/2020
|
0.00 / 0.00%
|
3.03
|
3.03
|
3.00
|
3.03
|
3.02
|
3.03
|
865,910
|
|
|
9/10/2020
|
+0.01 / +0.33%
|
3.03
|
3.04
|
3.01
|
3.03
|
3.02
|
3.03
|
597,210
|
|
|
9/9/2020
|
-0.02 / -0.66%
|
3.02
|
3.02
|
3.00
|
3.02
|
3.01
|
3.02
|
910,920
|
|
|
9/8/2020
|
+0.01 / +0.33%
|
3.02
|
3.05
|
3.01
|
3.04
|
3.03
|
3.04
|
582,240
|
|
|
9/7/2020
|
-0.01 / -0.33%
|
3.04
|
3.05
|
3.01
|
3.03
|
3.03
|
3.03
|
804,370
|
|
|
9/4/2020
|
-0.03 / -0.98%
|
3.05
|
3.06
|
3.03
|
3.04
|
3.04
|
3.04
|
764,700
|
|
|