|
Closing price on 10/26/2017
|
|
| Open |
6.50 |
| High |
6.55 |
| Low |
6.30 |
| Volume |
365,880 |
| Split-adjusted Price |
6.21 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2017
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.30
|
6.50
|
6.42
|
6.21
|
365,880
|
|
|
10/25/2017
|
+0.02 / +0.31%
|
6.50
|
6.55
|
6.40
|
6.50
|
6.47
|
6.21
|
158,810
|
|
|
10/24/2017
|
-0.02 / -0.31%
|
6.50
|
6.60
|
6.45
|
6.48
|
6.49
|
6.19
|
309,180
|
|
|
10/23/2017
|
-0.15 / -2.26%
|
6.73
|
6.73
|
6.29
|
6.50
|
6.58
|
6.21
|
275,950
|
|
|
10/20/2017
|
-0.20 / -2.92%
|
6.85
|
6.85
|
6.65
|
6.65
|
6.79
|
6.36
|
173,040
|
|
|
10/19/2017
|
+0.05 / +0.74%
|
6.80
|
6.88
|
6.75
|
6.85
|
6.83
|
6.55
|
706,390
|
|
|
10/18/2017
|
+0.15 / +2.26%
|
6.63
|
6.90
|
6.60
|
6.80
|
6.78
|
6.50
|
782,260
|
|
|
10/17/2017
|
-0.04 / -0.60%
|
6.65
|
6.69
|
6.55
|
6.65
|
6.62
|
6.36
|
353,210
|
|
|
10/16/2017
|
-0.12 / -1.76%
|
6.81
|
6.83
|
6.59
|
6.69
|
6.67
|
6.39
|
177,910
|
|
|
10/13/2017
|
-0.01 / -0.15%
|
6.83
|
6.83
|
6.79
|
6.81
|
6.82
|
6.51
|
259,350
|
|
|
10/12/2017
|
-0.01 / -0.15%
|
6.85
|
6.86
|
6.80
|
6.82
|
6.83
|
6.52
|
207,880
|
|
|
10/11/2017
|
-0.02 / -0.29%
|
6.83
|
6.90
|
6.81
|
6.83
|
6.85
|
6.53
|
350,840
|
|
|
10/10/2017
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.85
|
6.85
|
6.87
|
6.55
|
139,180
|
|
|
10/9/2017
|
-0.03 / -0.43%
|
6.95
|
6.95
|
6.90
|
6.90
|
6.91
|
6.60
|
161,180
|
|
|
10/6/2017
|
-0.02 / -0.29%
|
6.93
|
6.96
|
6.90
|
6.93
|
6.92
|
6.62
|
286,720
|
|
|
10/5/2017
|
+0.02 / +0.29%
|
6.86
|
6.97
|
6.85
|
6.95
|
6.94
|
6.64
|
676,660
|
|
|
10/4/2017
|
+0.03 / +0.43%
|
6.93
|
6.95
|
6.80
|
6.93
|
6.88
|
6.62
|
673,500
|
|
|
10/3/2017
|
-0.10 / -1.43%
|
7.05
|
7.05
|
6.81
|
6.90
|
6.91
|
6.60
|
176,650
|
|
|
10/2/2017
|
-0.05 / -0.71%
|
7.05
|
7.05
|
6.90
|
7.00
|
6.98
|
6.69
|
135,980
|
|
|
9/29/2017
|
-0.05 / -0.70%
|
7.10
|
7.10
|
6.99
|
7.05
|
7.06
|
6.74
|
943,860
|
|
|
9/28/2017
|
+0.05 / +0.71%
|
7.06
|
7.19
|
7.00
|
7.10
|
7.10
|
6.79
|
791,770
|
|
|
9/27/2017
|
-0.03 / -0.42%
|
7.08
|
7.08
|
7.01
|
7.05
|
7.05
|
6.74
|
192,190
|
|
|
9/26/2017
|
+0.03 / +0.43%
|
7.08
|
7.11
|
7.03
|
7.08
|
7.06
|
6.77
|
312,130
|
|
|
9/25/2017
|
-0.06 / -0.84%
|
7.13
|
7.13
|
7.05
|
7.05
|
7.08
|
6.74
|
284,460
|
|
|
9/22/2017
|
-0.08 / -1.11%
|
7.19
|
7.25
|
7.11
|
7.11
|
7.16
|
6.80
|
591,970
|
|
|
9/21/2017
|
+0.12 / +1.70%
|
7.10
|
7.19
|
7.05
|
7.19
|
7.08
|
6.87
|
427,660
|
|
|
9/20/2017
|
-0.06 / -0.84%
|
7.14
|
7.18
|
7.05
|
7.07
|
7.10
|
6.76
|
492,470
|
|
|
9/19/2017
|
+0.01 / +0.14%
|
7.11
|
7.27
|
7.11
|
7.13
|
7.19
|
6.82
|
448,760
|
|
|
9/18/2017
|
+0.02 / +0.28%
|
7.08
|
7.14
|
7.05
|
7.12
|
7.09
|
6.81
|
346,530
|
|
|
9/15/2017
|
-0.05 / -0.70%
|
7.06
|
7.15
|
7.06
|
7.10
|
7.10
|
6.79
|
355,240
|
|
|