Closing price on 12/14/2023
|
|
Open |
2.70 |
High |
2.71 |
Low |
2.67 |
Volume |
57,400 |
Split-adjusted Price |
2.70 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2023
|
+0.01 / +0.37%
|
2.70
|
2.71
|
2.67
|
2.70
|
2.69
|
2.70
|
57,400
|
|
12/13/2023
|
-0.01 / -0.37%
|
2.69
|
2.73
|
2.66
|
2.69
|
2.70
|
2.69
|
99,400
|
|
12/12/2023
|
0.00 / 0.00%
|
2.72
|
2.72
|
2.67
|
2.70
|
2.70
|
2.70
|
129,300
|
|
12/11/2023
|
-0.05 / -1.82%
|
2.75
|
2.75
|
2.70
|
2.70
|
2.71
|
2.70
|
56,800
|
|
12/8/2023
|
+0.01 / +0.36%
|
2.74
|
2.82
|
2.74
|
2.75
|
2.76
|
2.75
|
113,600
|
|
12/7/2023
|
0.00 / 0.00%
|
2.77
|
2.77
|
2.72
|
2.74
|
2.74
|
2.74
|
87,400
|
|
12/6/2023
|
+0.03 / +1.11%
|
2.70
|
2.75
|
2.70
|
2.74
|
2.73
|
2.74
|
63,200
|
|
12/5/2023
|
-0.06 / -2.17%
|
2.77
|
2.77
|
2.71
|
2.71
|
2.72
|
2.71
|
86,500
|
|
12/4/2023
|
+0.03 / +1.09%
|
2.70
|
2.79
|
2.70
|
2.77
|
2.75
|
2.77
|
77,700
|
|
12/1/2023
|
+0.01 / +0.37%
|
2.73
|
2.76
|
2.72
|
2.74
|
2.73
|
2.74
|
65,900
|
|
11/30/2023
|
+0.08 / +3.02%
|
2.71
|
2.78
|
2.69
|
2.73
|
2.73
|
2.73
|
217,000
|
|
11/29/2023
|
+0.02 / +0.76%
|
2.74
|
2.74
|
2.63
|
2.65
|
2.65
|
2.65
|
26,300
|
|
11/28/2023
|
-0.01 / -0.38%
|
2.64
|
2.68
|
2.62
|
2.63
|
2.64
|
2.63
|
47,500
|
|
11/27/2023
|
-0.05 / -1.86%
|
2.65
|
2.70
|
2.64
|
2.64
|
2.66
|
2.64
|
38,100
|
|
11/24/2023
|
-0.01 / -0.37%
|
2.70
|
2.70
|
2.63
|
2.69
|
2.66
|
2.69
|
86,300
|
|
11/23/2023
|
-0.03 / -1.10%
|
2.74
|
2.76
|
2.70
|
2.70
|
2.71
|
2.70
|
98,100
|
|
11/22/2023
|
-0.01 / -0.36%
|
2.62
|
2.75
|
2.62
|
2.73
|
2.71
|
2.73
|
118,200
|
|
11/21/2023
|
+0.02 / +0.74%
|
2.73
|
2.74
|
2.71
|
2.74
|
2.73
|
2.74
|
62,400
|
|
11/20/2023
|
-0.02 / -0.73%
|
2.72
|
2.73
|
2.64
|
2.72
|
2.70
|
2.72
|
77,800
|
|
11/17/2023
|
0.00 / 0.00%
|
2.74
|
2.79
|
2.72
|
2.74
|
2.76
|
2.74
|
216,400
|
|
11/16/2023
|
+0.01 / +0.37%
|
2.71
|
2.75
|
2.71
|
2.74
|
2.72
|
2.74
|
79,400
|
|
11/15/2023
|
0.00 / 0.00%
|
2.76
|
2.79
|
2.71
|
2.73
|
2.74
|
2.73
|
177,800
|
|
11/14/2023
|
+0.01 / +0.37%
|
2.71
|
2.75
|
2.69
|
2.73
|
2.72
|
2.73
|
164,100
|
|
11/13/2023
|
0.00 / 0.00%
|
2.70
|
2.75
|
2.68
|
2.72
|
2.73
|
2.72
|
89,500
|
|
11/10/2023
|
-0.01 / -0.37%
|
2.73
|
2.73
|
2.68
|
2.72
|
2.70
|
2.72
|
111,400
|
|
11/9/2023
|
+0.05 / +1.87%
|
2.72
|
2.75
|
2.69
|
2.73
|
2.72
|
2.73
|
188,100
|
|
11/8/2023
|
+0.05 / +1.90%
|
2.59
|
2.70
|
2.59
|
2.68
|
2.64
|
2.68
|
211,300
|
|
11/7/2023
|
+0.02 / +0.77%
|
2.63
|
2.63
|
2.58
|
2.63
|
2.62
|
2.63
|
134,800
|
|
11/6/2023
|
+0.03 / +1.16%
|
2.64
|
2.64
|
2.57
|
2.61
|
2.61
|
2.61
|
169,900
|
|
11/3/2023
|
-0.04 / -1.53%
|
2.58
|
2.64
|
2.57
|
2.58
|
2.59
|
2.58
|
83,800
|
|
|