|
Closing price on 11/9/2018
|
|
| Open |
9.55 |
| High |
9.65 |
| Low |
9.40 |
| Volume |
853,200 |
| Split-adjusted Price |
9.65 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
+0.19 / +2.01%
|
9.55
|
9.65
|
9.40
|
9.65
|
9.51
|
9.65
|
853,200
|
|
|
11/8/2018
|
+0.61 / +6.89%
|
8.95
|
9.46
|
8.95
|
9.46
|
9.22
|
9.46
|
1,576,350
|
|
|
11/7/2018
|
-0.10 / -1.12%
|
8.85
|
8.88
|
8.83
|
8.85
|
8.85
|
8.85
|
669,770
|
|
|
11/6/2018
|
0.00 / 0.00%
|
8.92
|
8.97
|
8.92
|
8.95
|
8.96
|
8.95
|
161,530
|
|
|
11/5/2018
|
+0.03 / +0.34%
|
8.92
|
8.95
|
8.92
|
8.95
|
8.94
|
8.95
|
194,770
|
|
|
11/2/2018
|
+0.05 / +0.56%
|
8.92
|
8.95
|
8.87
|
8.92
|
8.90
|
8.92
|
299,840
|
|
|
11/1/2018
|
-0.10 / -1.11%
|
8.97
|
8.97
|
8.87
|
8.87
|
8.93
|
8.87
|
249,170
|
|
|
10/31/2018
|
+0.02 / +0.22%
|
8.90
|
9.00
|
8.90
|
8.97
|
8.96
|
8.97
|
623,830
|
|
|
10/30/2018
|
+0.03 / +0.34%
|
8.92
|
9.00
|
8.92
|
8.95
|
8.95
|
8.95
|
150,650
|
|
|
10/29/2018
|
0.00 / 0.00%
|
8.90
|
8.95
|
8.90
|
8.92
|
8.93
|
8.92
|
104,770
|
|
|
10/26/2018
|
+0.04 / +0.45%
|
8.88
|
8.95
|
8.85
|
8.92
|
8.90
|
8.92
|
183,330
|
|
|
10/25/2018
|
-0.02 / -0.22%
|
8.85
|
8.90
|
8.85
|
8.88
|
8.86
|
8.88
|
160,700
|
|
|
10/24/2018
|
0.00 / 0.00%
|
8.85
|
8.90
|
8.85
|
8.90
|
8.88
|
8.90
|
197,060
|
|
|
10/23/2018
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.82
|
8.90
|
8.86
|
8.90
|
194,930
|
|
|
10/22/2018
|
+0.05 / +0.56%
|
8.85
|
8.90
|
8.80
|
8.90
|
8.85
|
8.90
|
144,120
|
|
|
10/19/2018
|
0.00 / 0.00%
|
8.75
|
8.85
|
8.73
|
8.85
|
8.75
|
8.85
|
1,453,130
|
|
|
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
|
|
|