|
Closing price on 12/24/2021
|
|
| Open |
8.35 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
1,685,400 |
| Split-adjusted Price |
8.22 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
-0.15 / -1.79%
|
8.35
|
8.50
|
8.20
|
8.22
|
8.34
|
8.22
|
1,685,400
|
|
|
12/23/2021
|
-0.27 / -3.13%
|
8.67
|
8.67
|
8.25
|
8.37
|
8.47
|
8.37
|
2,453,300
|
|
|
12/22/2021
|
+0.35 / +4.22%
|
8.30
|
8.80
|
8.30
|
8.64
|
8.47
|
8.64
|
2,982,100
|
|
|
12/21/2021
|
+0.04 / +0.48%
|
8.20
|
8.49
|
8.06
|
8.29
|
8.20
|
8.29
|
2,652,300
|
|
|
12/20/2021
|
-0.25 / -2.94%
|
8.59
|
8.60
|
8.20
|
8.25
|
8.34
|
8.25
|
2,180,300
|
|
|
12/17/2021
|
-0.25 / -2.86%
|
8.74
|
8.90
|
8.50
|
8.50
|
8.66
|
8.50
|
2,587,400
|
|
|
12/16/2021
|
+0.34 / +4.04%
|
8.25
|
8.80
|
8.15
|
8.75
|
8.47
|
8.75
|
2,792,100
|
|
|
12/15/2021
|
-0.42 / -4.76%
|
8.49
|
8.90
|
8.30
|
8.41
|
8.50
|
8.41
|
3,380,600
|
|
|
12/14/2021
|
+0.57 / +6.90%
|
8.82
|
8.83
|
8.33
|
8.83
|
8.79
|
8.83
|
4,152,700
|
|
|
12/13/2021
|
+0.54 / +6.99%
|
7.72
|
8.26
|
7.72
|
8.26
|
8.15
|
8.26
|
1,720,700
|
|
|
12/10/2021
|
-0.57 / -6.88%
|
7.71
|
8.45
|
7.71
|
7.72
|
7.84
|
7.72
|
5,894,300
|
|
|
12/9/2021
|
-0.62 / -6.96%
|
8.29
|
8.68
|
8.29
|
8.29
|
8.30
|
8.29
|
3,490,900
|
|
|
12/8/2021
|
-0.67 / -6.99%
|
9.20
|
9.45
|
8.91
|
8.91
|
8.99
|
8.91
|
3,557,700
|
|
|
12/7/2021
|
+0.62 / +6.92%
|
8.98
|
9.58
|
8.34
|
9.58
|
8.72
|
9.58
|
3,284,000
|
|
|
12/6/2021
|
-0.67 / -6.96%
|
8.99
|
9.60
|
8.96
|
8.96
|
9.08
|
8.96
|
3,457,700
|
|
|
12/3/2021
|
-0.72 / -6.96%
|
9.63
|
10.70
|
9.63
|
9.63
|
9.75
|
9.63
|
19,212,400
|
|
|
12/2/2021
|
-0.75 / -6.76%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
215,300
|
|
|
12/1/2021
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
428,300
|
|
|
11/30/2021
|
-0.85 / -6.67%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
890,400
|
|
|
11/29/2021
|
-0.95 / -6.93%
|
12.75
|
14.65
|
12.75
|
12.75
|
13.20
|
12.75
|
11,998,600
|
|
|
11/26/2021
|
+0.85 / +6.61%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.69
|
13.70
|
7,480,900
|
|
|
11/25/2021
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.55
|
12.85
|
12.84
|
12.85
|
8,381,600
|
|
|
11/24/2021
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
1,324,400
|
|
|
11/23/2021
|
+0.70 / +6.60%
|
10.70
|
11.30
|
9.86
|
11.30
|
10.36
|
11.30
|
7,040,700
|
|
|
11/22/2021
|
+0.65 / +6.53%
|
10.60
|
10.60
|
9.80
|
10.60
|
10.56
|
10.60
|
10,406,200
|
|
|
11/19/2021
|
+0.65 / +6.99%
|
9.95
|
9.95
|
8.65
|
9.95
|
9.80
|
9.95
|
6,867,300
|
|
|
11/18/2021
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1,068,300
|
|
|
11/17/2021
|
+0.56 / +6.88%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.68
|
8.70
|
3,205,300
|
|
|
11/16/2021
|
+0.53 / +6.96%
|
8.14
|
8.14
|
7.61
|
8.14
|
8.02
|
8.14
|
15,994,600
|
|
|
11/15/2021
|
+0.49 / +6.88%
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
2,079,500
|
|
|
|