|
Closing price on 10/26/2022
|
|
| Open |
2.70 |
| High |
2.73 |
| Low |
2.47 |
| Volume |
207,400 |
| Split-adjusted Price |
2.60 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
-0.05 / -1.89%
|
2.70
|
2.73
|
2.47
|
2.60
|
2.63
|
2.60
|
207,400
|
|
|
10/25/2022
|
-0.18 / -6.36%
|
2.70
|
2.90
|
2.64
|
2.65
|
2.73
|
2.65
|
243,000
|
|
|
10/24/2022
|
-0.21 / -6.91%
|
3.20
|
3.20
|
2.83
|
2.83
|
2.87
|
2.83
|
435,000
|
|
|
10/21/2022
|
-0.22 / -6.75%
|
3.36
|
3.36
|
3.04
|
3.04
|
3.07
|
3.04
|
220,900
|
|
|
10/20/2022
|
-0.06 / -1.81%
|
3.27
|
3.35
|
3.25
|
3.26
|
3.29
|
3.26
|
65,000
|
|
|
10/19/2022
|
-0.01 / -0.30%
|
3.37
|
3.37
|
3.29
|
3.32
|
3.32
|
3.32
|
69,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.31
|
3.33
|
3.35
|
3.33
|
103,700
|
|
|
10/17/2022
|
+0.12 / +3.74%
|
3.20
|
3.43
|
3.16
|
3.33
|
3.28
|
3.33
|
171,900
|
|
|
10/14/2022
|
0.00 / 0.00%
|
3.21
|
3.30
|
3.21
|
3.21
|
3.24
|
3.21
|
135,100
|
|
|
10/13/2022
|
+0.02 / +0.63%
|
3.21
|
3.21
|
3.10
|
3.21
|
3.17
|
3.21
|
125,900
|
|
|
10/12/2022
|
+0.04 / +1.27%
|
2.97
|
3.25
|
2.97
|
3.19
|
3.16
|
3.19
|
189,700
|
|
|
10/11/2022
|
-0.23 / -6.80%
|
3.38
|
3.49
|
3.15
|
3.15
|
3.22
|
3.15
|
145,100
|
|
|
10/10/2022
|
+0.02 / +0.60%
|
3.14
|
3.44
|
3.14
|
3.38
|
3.32
|
3.38
|
138,900
|
|
|
10/7/2022
|
-0.25 / -6.93%
|
3.60
|
3.60
|
3.36
|
3.36
|
3.38
|
3.36
|
403,100
|
|
|
10/6/2022
|
-0.14 / -3.73%
|
3.75
|
3.79
|
3.61
|
3.61
|
3.66
|
3.61
|
162,800
|
|
|
10/5/2022
|
+0.10 / +2.74%
|
3.90
|
3.90
|
3.70
|
3.75
|
3.76
|
3.75
|
146,500
|
|
|
10/4/2022
|
-0.04 / -1.08%
|
3.70
|
3.81
|
3.64
|
3.65
|
3.71
|
3.65
|
519,200
|
|
|
10/3/2022
|
-0.26 / -6.58%
|
3.95
|
3.95
|
3.68
|
3.69
|
3.75
|
3.69
|
385,800
|
|
|
9/30/2022
|
-0.05 / -1.25%
|
3.88
|
4.00
|
3.72
|
3.95
|
3.80
|
3.95
|
730,000
|
|
|
9/29/2022
|
-0.08 / -1.96%
|
4.09
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
482,200
|
|
|
9/28/2022
|
+0.04 / +0.99%
|
4.32
|
4.32
|
3.90
|
4.08
|
4.21
|
4.08
|
1,005,400
|
|
|
9/27/2022
|
+0.26 / +6.88%
|
3.79
|
4.04
|
3.79
|
4.04
|
4.00
|
4.04
|
638,700
|
|
|
9/26/2022
|
-0.21 / -5.26%
|
3.99
|
3.99
|
3.75
|
3.78
|
3.80
|
3.78
|
307,300
|
|
|
9/23/2022
|
+0.03 / +0.76%
|
4.10
|
4.10
|
3.95
|
3.99
|
4.03
|
3.99
|
114,400
|
|
|
9/22/2022
|
+0.08 / +2.06%
|
3.88
|
3.97
|
3.88
|
3.96
|
3.93
|
3.96
|
177,600
|
|
|
9/21/2022
|
+0.01 / +0.26%
|
3.87
|
3.94
|
3.84
|
3.88
|
3.88
|
3.88
|
273,800
|
|
|
9/20/2022
|
+0.01 / +0.26%
|
3.86
|
3.91
|
3.78
|
3.87
|
3.86
|
3.87
|
163,100
|
|
|
9/19/2022
|
-0.10 / -2.53%
|
3.93
|
3.95
|
3.76
|
3.86
|
3.84
|
3.86
|
280,400
|
|
|
9/16/2022
|
-0.09 / -2.22%
|
4.04
|
4.05
|
3.77
|
3.96
|
3.94
|
3.96
|
283,100
|
|
|
9/15/2022
|
-0.02 / -0.49%
|
4.10
|
4.10
|
4.00
|
4.05
|
4.03
|
4.05
|
176,600
|
|
|