|
Closing price on 12/20/2018
|
|
| Open |
9.25 |
| High |
9.30 |
| Low |
9.23 |
| Volume |
315,520 |
| Split-adjusted Price |
9.28 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+0.03 / +0.32%
|
9.25
|
9.30
|
9.23
|
9.28
|
9.26
|
9.28
|
315,520
|
|
|
12/19/2018
|
-0.05 / -0.54%
|
9.28
|
9.32
|
9.23
|
9.25
|
9.27
|
9.25
|
521,560
|
|
|
12/18/2018
|
+0.05 / +0.54%
|
9.25
|
9.32
|
9.18
|
9.30
|
9.24
|
9.30
|
705,080
|
|
|
12/17/2018
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.18
|
9.25
|
9.21
|
9.25
|
137,320
|
|
|
12/14/2018
|
-0.03 / -0.32%
|
9.25
|
9.30
|
9.25
|
9.25
|
9.27
|
9.25
|
308,280
|
|
|
12/13/2018
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.25
|
9.28
|
9.27
|
9.28
|
283,480
|
|
|
12/12/2018
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.23
|
9.28
|
9.27
|
9.28
|
159,710
|
|
|
12/11/2018
|
+0.03 / +0.32%
|
9.25
|
9.28
|
9.23
|
9.28
|
9.24
|
9.28
|
334,570
|
|
|
12/10/2018
|
+0.07 / +0.76%
|
9.25
|
9.28
|
9.20
|
9.25
|
9.25
|
9.25
|
129,790
|
|
|
12/7/2018
|
-0.04 / -0.43%
|
9.20
|
9.20
|
9.15
|
9.18
|
9.18
|
9.18
|
154,170
|
|
|
12/6/2018
|
+0.02 / +0.22%
|
9.20
|
9.22
|
9.13
|
9.22
|
9.18
|
9.22
|
187,880
|
|
|
12/5/2018
|
-0.10 / -1.08%
|
9.32
|
9.32
|
9.20
|
9.20
|
9.25
|
9.20
|
252,560
|
|
|
12/4/2018
|
+0.02 / +0.22%
|
9.30
|
9.30
|
9.28
|
9.30
|
9.30
|
9.30
|
187,350
|
|
|
12/3/2018
|
0.00 / 0.00%
|
9.28
|
9.30
|
9.25
|
9.28
|
9.29
|
9.28
|
179,670
|
|
|
11/30/2018
|
-0.14 / -1.49%
|
9.42
|
9.45
|
9.28
|
9.28
|
9.40
|
9.28
|
251,180
|
|
|
11/29/2018
|
-0.16 / -1.67%
|
9.60
|
9.60
|
9.40
|
9.42
|
9.45
|
9.42
|
345,720
|
|
|
11/28/2018
|
+0.33 / +3.57%
|
9.25
|
9.58
|
9.23
|
9.58
|
9.39
|
9.58
|
549,660
|
|
|
11/27/2018
|
-0.05 / -0.54%
|
9.25
|
9.25
|
9.20
|
9.25
|
9.23
|
9.25
|
184,380
|
|
|
11/26/2018
|
-0.05 / -0.53%
|
9.30
|
9.37
|
9.20
|
9.30
|
9.27
|
9.30
|
256,400
|
|
|
11/23/2018
|
-0.10 / -1.06%
|
9.45
|
9.47
|
9.25
|
9.35
|
9.32
|
9.35
|
251,300
|
|
|
11/22/2018
|
-0.05 / -0.53%
|
9.40
|
9.55
|
9.40
|
9.45
|
9.47
|
9.45
|
358,290
|
|
|
11/21/2018
|
-0.05 / -0.52%
|
9.50
|
9.55
|
9.37
|
9.50
|
9.45
|
9.50
|
228,930
|
|
|
11/20/2018
|
-0.15 / -1.55%
|
9.62
|
9.70
|
9.50
|
9.55
|
9.60
|
9.55
|
582,800
|
|
|
11/19/2018
|
+0.34 / +3.63%
|
9.36
|
9.70
|
9.32
|
9.70
|
9.55
|
9.70
|
1,006,350
|
|
|
11/16/2018
|
+0.61 / +6.97%
|
8.75
|
9.36
|
8.66
|
9.36
|
9.03
|
9.36
|
1,688,040
|
|
|
11/15/2018
|
-0.65 / -6.91%
|
9.40
|
9.45
|
8.75
|
8.75
|
9.15
|
8.75
|
584,940
|
|
|
11/14/2018
|
-0.10 / -1.05%
|
9.55
|
9.57
|
9.37
|
9.40
|
9.48
|
9.40
|
828,780
|
|
|
11/13/2018
|
+0.10 / +1.06%
|
9.26
|
9.57
|
9.20
|
9.50
|
9.36
|
9.50
|
1,247,070
|
|
|
11/12/2018
|
-0.25 / -2.59%
|
9.65
|
9.73
|
9.40
|
9.40
|
9.61
|
9.40
|
1,140,350
|
|
|
11/9/2018
|
+0.19 / +2.01%
|
9.55
|
9.65
|
9.40
|
9.65
|
9.51
|
9.65
|
853,200
|
|
|