|
Closing price on 12/6/2022
|
|
| Open |
3.47 |
| High |
3.47 |
| Low |
3.23 |
| Volume |
737,700 |
| Split-adjusted Price |
3.24 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.21 / -6.09%
|
3.47
|
3.47
|
3.23
|
3.24
|
3.35
|
3.24
|
737,700
|
|
|
12/5/2022
|
+0.09 / +2.68%
|
3.39
|
3.58
|
3.37
|
3.45
|
3.47
|
3.45
|
707,700
|
|
|
12/2/2022
|
+0.01 / +0.30%
|
3.21
|
3.40
|
3.17
|
3.36
|
3.27
|
3.36
|
377,200
|
|
|
12/1/2022
|
+0.12 / +3.72%
|
3.31
|
3.45
|
3.26
|
3.35
|
3.41
|
3.35
|
1,468,000
|
|
|
11/30/2022
|
-0.05 / -1.52%
|
3.28
|
3.30
|
3.11
|
3.23
|
3.23
|
3.23
|
436,100
|
|
|
11/29/2022
|
+0.03 / +0.92%
|
3.39
|
3.40
|
3.03
|
3.28
|
3.19
|
3.28
|
1,043,000
|
|
|
11/28/2022
|
+0.21 / +6.91%
|
3.20
|
3.25
|
3.08
|
3.25
|
3.24
|
3.25
|
563,500
|
|
|
11/25/2022
|
+0.19 / +6.67%
|
2.99
|
3.04
|
2.88
|
3.04
|
3.02
|
3.04
|
439,800
|
|
|
11/24/2022
|
+0.01 / +0.35%
|
2.84
|
3.00
|
2.67
|
2.85
|
2.87
|
2.85
|
268,000
|
|
|
11/23/2022
|
-0.21 / -6.89%
|
3.20
|
3.20
|
2.84
|
2.84
|
2.93
|
2.84
|
303,200
|
|
|
11/22/2022
|
-0.15 / -4.69%
|
3.20
|
3.42
|
3.05
|
3.05
|
3.29
|
3.05
|
951,300
|
|
|
11/21/2022
|
+0.14 / +4.58%
|
3.27
|
3.27
|
3.01
|
3.20
|
3.21
|
3.20
|
460,500
|
|
|
11/18/2022
|
+0.20 / +6.99%
|
3.06
|
3.06
|
3.00
|
3.06
|
3.06
|
3.06
|
784,500
|
|
|
11/17/2022
|
+0.18 / +6.72%
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
2.86
|
42,800
|
|
|
11/16/2022
|
+0.17 / +6.77%
|
2.34
|
2.68
|
2.34
|
2.68
|
2.43
|
2.68
|
743,800
|
|
|
11/15/2022
|
-0.18 / -6.69%
|
2.51
|
2.52
|
2.51
|
2.51
|
2.51
|
2.51
|
193,100
|
|
|
11/14/2022
|
-0.20 / -6.92%
|
2.70
|
2.80
|
2.69
|
2.69
|
2.70
|
2.69
|
257,600
|
|
|
11/11/2022
|
-0.21 / -6.77%
|
3.11
|
3.19
|
2.89
|
2.89
|
2.98
|
2.89
|
603,300
|
|
|
11/10/2022
|
-0.23 / -6.91%
|
3.21
|
3.35
|
3.10
|
3.10
|
3.16
|
3.10
|
403,800
|
|
|
11/9/2022
|
-0.04 / -1.19%
|
3.59
|
3.59
|
3.30
|
3.33
|
3.44
|
3.33
|
314,600
|
|
|
11/8/2022
|
-0.25 / -6.91%
|
3.58
|
3.62
|
3.37
|
3.37
|
3.42
|
3.37
|
715,600
|
|
|
11/7/2022
|
-0.27 / -6.94%
|
4.15
|
4.15
|
3.62
|
3.62
|
3.82
|
3.62
|
957,200
|
|
|
11/4/2022
|
+0.25 / +6.87%
|
3.72
|
3.89
|
3.65
|
3.89
|
3.78
|
3.89
|
1,195,300
|
|
|
11/3/2022
|
+0.23 / +6.74%
|
3.64
|
3.64
|
3.41
|
3.64
|
3.62
|
3.64
|
1,657,600
|
|
|
11/2/2022
|
+0.22 / +6.90%
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
3.41
|
121,500
|
|
|
11/1/2022
|
+0.20 / +6.69%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
83,200
|
|
|
10/31/2022
|
+0.19 / +6.79%
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
2.99
|
201,400
|
|
|
10/28/2022
|
+0.04 / +1.45%
|
2.72
|
2.90
|
2.72
|
2.80
|
2.84
|
2.80
|
213,200
|
|
|
10/27/2022
|
+0.16 / +6.15%
|
2.50
|
2.76
|
2.48
|
2.76
|
2.64
|
2.76
|
177,700
|
|
|
10/26/2022
|
-0.05 / -1.89%
|
2.70
|
2.73
|
2.47
|
2.60
|
2.63
|
2.60
|
207,400
|
|
|