Closing price on 10/27/2023
|
|
Open |
2.56 |
High |
2.62 |
Low |
2.54 |
Volume |
149,900 |
Split-adjusted Price |
2.57 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2023
|
0.00 / 0.00%
|
2.56
|
2.62
|
2.54
|
2.57
|
2.58
|
2.57
|
149,900
|
|
10/26/2023
|
-0.17 / -6.20%
|
2.71
|
2.73
|
2.55
|
2.57
|
2.61
|
2.57
|
189,700
|
|
10/25/2023
|
+0.02 / +0.74%
|
2.67
|
2.78
|
2.67
|
2.74
|
2.73
|
2.74
|
78,800
|
|
10/24/2023
|
-0.01 / -0.37%
|
2.78
|
2.78
|
2.70
|
2.72
|
2.73
|
2.72
|
181,900
|
|
10/23/2023
|
+0.01 / +0.37%
|
2.73
|
2.85
|
2.72
|
2.73
|
2.76
|
2.73
|
86,500
|
|
10/20/2023
|
+0.02 / +0.74%
|
2.80
|
2.82
|
2.70
|
2.72
|
2.73
|
2.72
|
93,400
|
|
10/19/2023
|
-0.06 / -2.17%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
191,900
|
|
10/18/2023
|
-0.07 / -2.47%
|
2.85
|
2.85
|
2.76
|
2.76
|
2.81
|
2.76
|
172,900
|
|
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
|
|
|