|
Closing price on 11/16/2017
|
|
| Open |
6.61 |
| High |
6.72 |
| Low |
6.55 |
| Volume |
788,570 |
| Split-adjusted Price |
6.40 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
+0.10 / +1.52%
|
6.61
|
6.72
|
6.55
|
6.70
|
6.66
|
6.40
|
788,570
|
|
|
11/15/2017
|
+0.16 / +2.48%
|
6.40
|
6.60
|
6.37
|
6.60
|
6.52
|
6.31
|
1,409,050
|
|
|
11/14/2017
|
-0.08 / -1.23%
|
6.52
|
6.55
|
6.35
|
6.44
|
6.48
|
6.16
|
729,560
|
|
|
11/13/2017
|
+0.04 / +0.62%
|
6.40
|
6.52
|
6.40
|
6.52
|
6.46
|
6.23
|
176,490
|
|
|
11/10/2017
|
-0.07 / -1.07%
|
6.55
|
6.57
|
6.40
|
6.48
|
6.44
|
6.19
|
266,590
|
|
|
11/9/2017
|
0.00 / 0.00%
|
6.55
|
6.56
|
6.45
|
6.55
|
6.53
|
6.26
|
700,320
|
|
|
11/8/2017
|
+0.08 / +1.24%
|
6.45
|
6.64
|
6.40
|
6.55
|
6.51
|
6.26
|
706,400
|
|
|
11/7/2017
|
+0.18 / +2.86%
|
6.29
|
6.47
|
6.20
|
6.47
|
6.38
|
6.18
|
652,880
|
|
|
11/6/2017
|
+0.09 / +1.45%
|
6.20
|
6.30
|
6.19
|
6.29
|
6.25
|
6.01
|
893,890
|
|
|
11/3/2017
|
-0.19 / -2.97%
|
6.35
|
6.40
|
6.15
|
6.20
|
6.30
|
5.93
|
462,560
|
|
|
11/2/2017
|
-0.09 / -1.39%
|
6.48
|
6.48
|
6.30
|
6.39
|
6.38
|
6.11
|
165,320
|
|
|
11/1/2017
|
-0.02 / -0.31%
|
6.45
|
6.50
|
6.40
|
6.48
|
6.46
|
6.19
|
122,650
|
|
|
10/31/2017
|
-0.07 / -1.07%
|
6.55
|
6.60
|
6.30
|
6.50
|
6.44
|
6.21
|
165,350
|
|
|
10/30/2017
|
+0.02 / +0.31%
|
6.55
|
6.63
|
6.50
|
6.57
|
6.59
|
6.28
|
1,078,720
|
|
|
10/27/2017
|
+0.05 / +0.77%
|
6.50
|
6.55
|
6.40
|
6.55
|
6.49
|
6.26
|
804,130
|
|
|
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
|
|
|