|
Closing price on 12/7/2021
|
|
| Open |
8.98 |
| High |
9.58 |
| Low |
8.34 |
| Volume |
3,284,000 |
| Split-adjusted Price |
9.58 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/12/2021
|
+0.46 / +6.91%
|
6.88
|
7.12
|
6.67
|
7.12
|
7.08
|
7.12
|
3,745,900
|
|
|
11/11/2021
|
+0.43 / +6.90%
|
6.26
|
6.66
|
6.20
|
6.66
|
6.39
|
6.66
|
4,820,600
|
|
|
11/10/2021
|
+0.02 / +0.32%
|
6.21
|
6.29
|
6.11
|
6.23
|
6.19
|
6.23
|
2,443,800
|
|
|
11/9/2021
|
-0.14 / -2.20%
|
6.46
|
6.46
|
6.16
|
6.21
|
6.30
|
6.21
|
2,844,600
|
|
|
11/8/2021
|
+0.25 / +4.10%
|
6.12
|
6.40
|
6.00
|
6.35
|
6.21
|
6.35
|
2,709,200
|
|
|
11/5/2021
|
+0.08 / +1.33%
|
6.05
|
6.20
|
5.95
|
6.10
|
6.05
|
6.10
|
1,996,700
|
|
|
11/4/2021
|
-0.22 / -3.53%
|
5.82
|
6.24
|
5.81
|
6.02
|
5.88
|
6.02
|
4,787,700
|
|
|
11/3/2021
|
-0.46 / -6.87%
|
6.70
|
6.70
|
6.24
|
6.24
|
6.40
|
6.24
|
6,791,100
|
|
|
11/2/2021
|
+0.34 / +5.35%
|
6.60
|
6.70
|
6.30
|
6.70
|
6.48
|
6.70
|
4,385,300
|
|
|
11/1/2021
|
+0.41 / +6.89%
|
6.30
|
6.36
|
6.10
|
6.36
|
6.31
|
6.36
|
3,560,900
|
|
|
10/29/2021
|
+0.38 / +6.82%
|
5.61
|
5.95
|
5.61
|
5.95
|
5.82
|
5.95
|
5,373,100
|
|
|
10/28/2021
|
+0.10 / +1.83%
|
5.40
|
5.75
|
5.29
|
5.57
|
5.45
|
5.57
|
3,771,700
|
|
|
10/27/2021
|
-0.06 / -1.08%
|
5.56
|
5.66
|
5.31
|
5.47
|
5.49
|
5.47
|
3,440,100
|
|
|
|