|
Closing price on 12/20/2017
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
498,190 |
| Split-adjusted Price |
6.69 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
-0.23 / -3.18%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.01
|
6.69
|
498,190
|
|
|
12/19/2017
|
+0.28 / +4.03%
|
7.00
|
7.28
|
7.00
|
7.23
|
7.14
|
6.91
|
2,117,640
|
|
|
12/18/2017
|
+0.36 / +5.46%
|
6.65
|
6.95
|
6.65
|
6.95
|
6.77
|
6.64
|
1,798,510
|
|
|
12/15/2017
|
+0.14 / +2.17%
|
6.42
|
6.60
|
6.37
|
6.59
|
6.49
|
6.30
|
1,176,560
|
|
|
12/14/2017
|
-0.01 / -0.15%
|
6.40
|
6.46
|
6.36
|
6.45
|
6.41
|
6.17
|
345,240
|
|
|
12/13/2017
|
+0.06 / +0.94%
|
6.35
|
6.48
|
6.30
|
6.46
|
6.36
|
6.18
|
1,645,020
|
|
|
12/12/2017
|
+0.12 / +1.91%
|
6.35
|
6.40
|
6.25
|
6.40
|
6.32
|
6.12
|
234,120
|
|
|
12/11/2017
|
-0.22 / -3.38%
|
6.40
|
6.49
|
6.28
|
6.28
|
6.35
|
6.00
|
258,870
|
|
|
12/8/2017
|
-0.05 / -0.76%
|
6.53
|
6.54
|
6.43
|
6.50
|
6.49
|
6.21
|
189,510
|
|
|
12/7/2017
|
-0.02 / -0.30%
|
6.50
|
6.55
|
6.40
|
6.55
|
6.49
|
6.26
|
470,150
|
|
|
12/6/2017
|
+0.02 / +0.31%
|
6.55
|
6.57
|
6.45
|
6.57
|
6.50
|
6.28
|
343,450
|
|
|
12/5/2017
|
-0.04 / -0.61%
|
6.55
|
6.56
|
6.48
|
6.55
|
6.53
|
6.26
|
765,440
|
|
|
12/4/2017
|
-0.01 / -0.15%
|
6.60
|
6.65
|
6.48
|
6.59
|
6.54
|
6.30
|
232,820
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.60
|
6.63
|
6.49
|
6.60
|
6.53
|
6.31
|
236,730
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.60
|
6.65
|
6.48
|
6.60
|
6.55
|
6.31
|
175,640
|
|
|
11/29/2017
|
0.00 / 0.00%
|
6.60
|
6.65
|
6.38
|
6.60
|
6.50
|
6.31
|
254,850
|
|
|
11/28/2017
|
-0.10 / -1.49%
|
6.67
|
6.70
|
6.47
|
6.60
|
6.57
|
6.31
|
311,040
|
|
|
11/27/2017
|
+0.05 / +0.75%
|
6.61
|
6.75
|
6.45
|
6.70
|
6.61
|
6.40
|
1,291,510
|
|
|
11/24/2017
|
+0.05 / +0.76%
|
6.60
|
6.65
|
6.40
|
6.65
|
6.55
|
6.36
|
562,570
|
|
|
11/23/2017
|
0.00 / 0.00%
|
6.61
|
6.64
|
6.50
|
6.60
|
6.55
|
6.31
|
185,790
|
|
|
11/22/2017
|
0.00 / 0.00%
|
6.60
|
6.67
|
6.45
|
6.60
|
6.56
|
6.31
|
333,310
|
|
|
11/21/2017
|
0.00 / 0.00%
|
6.60
|
6.76
|
6.47
|
6.60
|
6.63
|
6.31
|
682,310
|
|
|
11/20/2017
|
-0.05 / -0.75%
|
6.65
|
6.68
|
6.54
|
6.60
|
6.61
|
6.31
|
698,850
|
|
|
11/17/2017
|
-0.05 / -0.75%
|
6.71
|
6.75
|
6.58
|
6.65
|
6.69
|
6.36
|
385,230
|
|
|
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
|
|
|