|
Closing price on 12/25/2019
|
|
| Open |
10.35 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
3,047,200 |
| Split-adjusted Price |
10.40 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
3,047,200
|
|
|
12/24/2019
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.25
|
10.40
|
876,550
|
|
|
12/23/2019
|
+0.15 / +1.47%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.33
|
10.35
|
406,350
|
|
|
12/20/2019
|
+0.10 / +0.99%
|
10.25
|
10.40
|
10.05
|
10.20
|
10.31
|
10.20
|
400,000
|
|
|
12/19/2019
|
-0.30 / -2.88%
|
10.10
|
10.50
|
9.68
|
10.10
|
9.97
|
10.10
|
392,460
|
|
|
12/18/2019
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.42
|
10.40
|
631,500
|
|
|
12/17/2019
|
-0.10 / -0.94%
|
10.60
|
10.65
|
10.25
|
10.50
|
10.44
|
10.50
|
1,518,810
|
|
|
12/16/2019
|
-0.25 / -2.30%
|
10.85
|
10.95
|
10.55
|
10.60
|
10.75
|
10.60
|
635,610
|
|
|
12/13/2019
|
-0.20 / -1.81%
|
11.05
|
11.10
|
10.80
|
10.85
|
10.92
|
10.85
|
2,404,720
|
|
|
12/12/2019
|
+0.15 / +1.38%
|
10.90
|
11.25
|
10.90
|
11.05
|
11.07
|
11.05
|
1,418,660
|
|
|
12/11/2019
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.85
|
10.90
|
1,236,460
|
|
|
12/10/2019
|
-0.15 / -1.36%
|
11.05
|
11.10
|
10.85
|
10.90
|
10.97
|
10.90
|
505,940
|
|
|
12/9/2019
|
-0.05 / -0.45%
|
11.10
|
11.20
|
10.95
|
11.05
|
11.07
|
11.05
|
422,780
|
|
|
12/6/2019
|
+0.45 / +4.23%
|
10.65
|
11.35
|
10.65
|
11.10
|
10.93
|
11.10
|
729,270
|
|
|
12/5/2019
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.64
|
10.65
|
631,820
|
|
|
12/4/2019
|
+0.05 / +0.47%
|
10.70
|
10.75
|
10.55
|
10.70
|
10.66
|
10.70
|
576,460
|
|
|
12/3/2019
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.45
|
10.65
|
10.60
|
10.65
|
372,770
|
|
|
12/2/2019
|
-0.25 / -2.29%
|
10.90
|
10.95
|
10.60
|
10.65
|
10.80
|
10.65
|
371,660
|
|
|
11/29/2019
|
+0.25 / +2.35%
|
10.65
|
10.90
|
10.60
|
10.90
|
10.67
|
10.90
|
764,510
|
|
|
11/28/2019
|
+0.35 / +3.40%
|
10.35
|
10.90
|
10.30
|
10.65
|
10.66
|
10.65
|
817,270
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.25
|
10.30
|
10.31
|
10.30
|
326,760
|
|
|
11/26/2019
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.28
|
10.30
|
285,120
|
|
|
11/25/2019
|
+0.10 / +0.98%
|
10.25
|
10.40
|
10.20
|
10.35
|
10.29
|
10.35
|
249,960
|
|
|
11/22/2019
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.24
|
10.25
|
2,794,980
|
|
|
11/21/2019
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.28
|
10.25
|
334,990
|
|
|
11/20/2019
|
+0.10 / +0.98%
|
10.20
|
10.45
|
10.20
|
10.30
|
10.30
|
10.30
|
356,920
|
|
|
11/19/2019
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.10
|
10.20
|
530,980
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.05
|
10.10
|
10.15
|
10.10
|
391,190
|
|
|
11/15/2019
|
+0.05 / +0.50%
|
10.05
|
10.10
|
9.99
|
10.10
|
10.02
|
10.10
|
2,461,840
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.00
|
10.05
|
275,280
|
|
|