|
Closing price on 10/18/2018
|
|
| Open |
8.85 |
| High |
8.90 |
| Low |
8.83 |
| Volume |
163,200 |
| Split-adjusted Price |
8.85 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.05 / -0.56%
|
8.85
|
8.90
|
8.83
|
8.85
|
8.84
|
8.85
|
163,200
|
|
|
10/17/2018
|
0.00 / 0.00%
|
8.85
|
8.92
|
8.80
|
8.90
|
8.87
|
8.90
|
379,620
|
|
|
10/16/2018
|
-0.30 / -3.26%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.86
|
8.90
|
980,860
|
|
|
10/15/2018
|
-0.20 / -2.13%
|
8.75
|
9.30
|
8.75
|
9.20
|
8.81
|
9.20
|
462,270
|
|
|
10/12/2018
|
-0.09 / -0.95%
|
8.83
|
9.49
|
8.83
|
9.40
|
8.86
|
9.40
|
576,810
|
|
|
10/11/2018
|
-0.71 / -6.96%
|
10.10
|
10.10
|
9.49
|
9.49
|
9.75
|
9.49
|
573,890
|
|
|
10/10/2018
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.16
|
10.20
|
750,790
|
|
|
10/9/2018
|
0.00 / 0.00%
|
10.05
|
10.05
|
9.95
|
10.00
|
9.97
|
10.00
|
355,610
|
|
|
10/8/2018
|
-0.05 / -0.50%
|
9.95
|
10.05
|
9.95
|
10.00
|
10.00
|
10.00
|
616,620
|
|
|
10/5/2018
|
+0.05 / +0.50%
|
9.95
|
10.10
|
9.90
|
10.05
|
9.98
|
10.05
|
356,890
|
|
|
10/4/2018
|
-0.05 / -0.50%
|
10.05
|
10.10
|
9.83
|
10.00
|
9.91
|
10.00
|
604,810
|
|
|
10/3/2018
|
+0.05 / +0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.05
|
10.05
|
729,350
|
|
|
10/2/2018
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.09
|
10.00
|
172,160
|
|
|
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
|
|
|