Closing price on 10/17/2023
|
|
Open |
2.85 |
High |
2.86 |
Low |
2.82 |
Volume |
75,800 |
Split-adjusted Price |
2.83 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/17/2023
|
+0.01 / +0.35%
|
2.85
|
2.86
|
2.82
|
2.83
|
2.85
|
2.83
|
75,800
|
|
10/16/2023
|
-0.05 / -1.74%
|
2.87
|
2.88
|
2.81
|
2.82
|
2.83
|
2.82
|
77,700
|
|
10/13/2023
|
-0.05 / -1.71%
|
2.90
|
2.91
|
2.82
|
2.87
|
2.86
|
2.87
|
82,700
|
|
10/12/2023
|
+0.05 / +1.74%
|
2.87
|
2.93
|
2.86
|
2.92
|
2.90
|
2.92
|
149,900
|
|
10/11/2023
|
+0.02 / +0.70%
|
2.85
|
2.90
|
2.82
|
2.87
|
2.85
|
2.87
|
67,500
|
|
10/10/2023
|
+0.02 / +0.71%
|
2.83
|
2.91
|
2.81
|
2.85
|
2.87
|
2.85
|
184,700
|
|
10/9/2023
|
-0.03 / -1.05%
|
2.85
|
2.87
|
2.80
|
2.83
|
2.82
|
2.83
|
152,700
|
|
10/6/2023
|
0.00 / 0.00%
|
2.82
|
2.90
|
2.82
|
2.86
|
2.85
|
2.86
|
48,500
|
|
10/5/2023
|
-0.02 / -0.69%
|
2.88
|
2.94
|
2.83
|
2.86
|
2.86
|
2.86
|
83,200
|
|
10/4/2023
|
+0.05 / +1.77%
|
2.80
|
2.91
|
2.77
|
2.88
|
2.84
|
2.88
|
122,500
|
|
10/3/2023
|
-0.08 / -2.75%
|
2.91
|
2.91
|
2.83
|
2.83
|
2.86
|
2.83
|
107,900
|
|
10/2/2023
|
+0.01 / +0.34%
|
2.94
|
2.94
|
2.90
|
2.91
|
2.91
|
2.91
|
108,500
|
|
9/29/2023
|
0.00 / 0.00%
|
2.90
|
2.94
|
2.86
|
2.90
|
2.89
|
2.90
|
235,700
|
|
9/28/2023
|
+0.01 / +0.35%
|
2.86
|
3.00
|
2.86
|
2.90
|
2.88
|
2.90
|
135,700
|
|
9/27/2023
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.81
|
2.89
|
2.89
|
2.89
|
157,800
|
|
9/26/2023
|
+0.02 / +0.70%
|
2.87
|
2.99
|
2.87
|
2.89
|
2.92
|
2.89
|
237,100
|
|
9/25/2023
|
-0.21 / -6.82%
|
3.02
|
3.09
|
2.87
|
2.87
|
3.01
|
2.87
|
439,700
|
|
9/22/2023
|
-0.07 / -2.22%
|
3.10
|
3.15
|
3.03
|
3.08
|
3.06
|
3.08
|
254,300
|
|
9/21/2023
|
+0.06 / +1.94%
|
3.13
|
3.16
|
3.09
|
3.15
|
3.14
|
3.15
|
152,100
|
|
9/20/2023
|
+0.04 / +1.31%
|
3.01
|
3.10
|
3.01
|
3.09
|
3.06
|
3.09
|
165,500
|
|
9/19/2023
|
-0.03 / -0.97%
|
3.08
|
3.08
|
3.00
|
3.05
|
3.03
|
3.05
|
290,900
|
|
9/18/2023
|
-0.02 / -0.65%
|
3.10
|
3.15
|
3.05
|
3.08
|
3.08
|
3.08
|
253,600
|
|
9/15/2023
|
-0.05 / -1.59%
|
3.15
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
151,900
|
|
9/14/2023
|
-0.04 / -1.25%
|
3.19
|
3.20
|
3.10
|
3.15
|
3.14
|
3.15
|
324,700
|
|
9/13/2023
|
0.00 / 0.00%
|
3.19
|
3.24
|
3.15
|
3.19
|
3.19
|
3.19
|
463,000
|
|
9/12/2023
|
-0.02 / -0.62%
|
3.20
|
3.27
|
3.17
|
3.19
|
3.20
|
3.19
|
264,200
|
|
9/11/2023
|
-0.08 / -2.43%
|
3.29
|
3.34
|
3.21
|
3.21
|
3.25
|
3.21
|
461,900
|
|
9/8/2023
|
0.00 / 0.00%
|
3.36
|
3.36
|
3.29
|
3.29
|
3.32
|
3.29
|
255,300
|
|
9/7/2023
|
+0.03 / +0.92%
|
3.30
|
3.35
|
3.25
|
3.29
|
3.29
|
3.29
|
385,000
|
|
9/6/2023
|
-0.04 / -1.21%
|
3.37
|
3.37
|
3.25
|
3.26
|
3.27
|
3.26
|
357,800
|
|
|