|
Closing price on 10/17/2019
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.10 |
| Volume |
1,525,350 |
| Split-adjusted Price |
10.15 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
-0.10 / -0.98%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.13
|
10.15
|
1,525,350
|
|
|
10/16/2019
|
-0.10 / -0.97%
|
10.35
|
10.40
|
10.20
|
10.25
|
10.28
|
10.25
|
181,860
|
|
|
10/15/2019
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.35
|
10.35
|
232,810
|
|
|
10/14/2019
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
10.40
|
322,200
|
|
|
10/11/2019
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
811,610
|
|
|
10/10/2019
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.25
|
10.25
|
185,310
|
|
|
10/9/2019
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.10
|
10.20
|
10.16
|
10.20
|
768,790
|
|
|
10/8/2019
|
-0.10 / -0.98%
|
10.25
|
10.25
|
10.05
|
10.15
|
10.14
|
10.15
|
540,190
|
|
|
10/7/2019
|
-0.20 / -1.91%
|
10.45
|
10.45
|
10.20
|
10.25
|
10.32
|
10.25
|
2,506,340
|
|
|
10/4/2019
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.42
|
10.45
|
482,720
|
|
|
10/3/2019
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.40
|
10.45
|
1,020,820
|
|
|
10/2/2019
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.35
|
10.40
|
343,880
|
|
|
10/1/2019
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.29
|
10.30
|
237,570
|
|
|
9/30/2019
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.26
|
10.30
|
558,790
|
|
|
9/27/2019
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.22
|
10.25
|
297,770
|
|
|
9/26/2019
|
+0.05 / +0.50%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.14
|
10.15
|
336,670
|
|
|
9/25/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.96
|
10.10
|
10.03
|
10.10
|
340,620
|
|
|
9/24/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.05
|
10.10
|
259,650
|
|
|
9/23/2019
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.05
|
10.10
|
318,290
|
|
|
9/20/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.98
|
10.05
|
10.01
|
10.05
|
517,720
|
|
|
9/19/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.96
|
10.05
|
10.01
|
10.05
|
381,290
|
|
|
9/18/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.05
|
10.04
|
10.05
|
487,260
|
|
|
9/17/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.05
|
10.05
|
313,080
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.99
|
10.05
|
10.01
|
10.05
|
500,540
|
|
|
9/13/2019
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
507,710
|
|
|
9/12/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.12
|
10.15
|
193,890
|
|
|
9/11/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
259,460
|
|
|
9/10/2019
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.15
|
10.15
|
617,250
|
|
|
9/9/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.10
|
10.10
|
417,230
|
|
|
9/6/2019
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.05
|
10.10
|
10.12
|
10.10
|
226,180
|
|
|