|
Closing price on 2/18/2019
|
|
| Open |
9.25 |
| High |
9.30 |
| Low |
9.22 |
| Volume |
235,740 |
| Split-adjusted Price |
9.25 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2019
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.22
|
9.25
|
9.25
|
9.25
|
235,740
|
|
|
2/15/2019
|
0.00 / 0.00%
|
9.25
|
9.29
|
9.22
|
9.25
|
9.25
|
9.25
|
144,490
|
|
|
2/14/2019
|
-0.02 / -0.22%
|
9.29
|
9.29
|
9.20
|
9.25
|
9.24
|
9.25
|
143,440
|
|
|
2/13/2019
|
-0.03 / -0.32%
|
9.27
|
9.30
|
9.25
|
9.27
|
9.28
|
9.27
|
197,730
|
|
|
2/12/2019
|
+0.05 / +0.54%
|
9.25
|
9.32
|
9.20
|
9.30
|
9.26
|
9.30
|
197,310
|
|
|
2/11/2019
|
-0.03 / -0.32%
|
9.28
|
9.28
|
9.15
|
9.25
|
9.25
|
9.25
|
559,240
|
|
|
2/1/2019
|
+0.06 / +0.65%
|
9.22
|
9.28
|
9.20
|
9.28
|
9.21
|
9.28
|
137,840
|
|
|
1/31/2019
|
-0.15 / -1.60%
|
9.37
|
9.37
|
9.20
|
9.22
|
9.25
|
9.22
|
468,500
|
|
|
1/30/2019
|
+0.16 / +1.74%
|
9.20
|
9.37
|
9.18
|
9.37
|
9.23
|
9.37
|
412,190
|
|
|
1/29/2019
|
-0.37 / -3.86%
|
9.59
|
9.59
|
9.21
|
9.21
|
9.42
|
9.21
|
611,720
|
|
|
1/28/2019
|
-0.15 / -1.54%
|
9.68
|
9.70
|
9.58
|
9.58
|
9.64
|
9.58
|
394,320
|
|
|
1/25/2019
|
-0.02 / -0.21%
|
9.65
|
9.76
|
9.56
|
9.73
|
9.68
|
9.73
|
663,310
|
|
|
1/24/2019
|
+0.30 / +3.17%
|
9.40
|
9.75
|
9.39
|
9.75
|
9.54
|
9.75
|
1,331,680
|
|
|
1/23/2019
|
+0.20 / +2.16%
|
9.25
|
9.45
|
9.24
|
9.45
|
9.35
|
9.45
|
882,990
|
|
|
1/22/2019
|
0.00 / 0.00%
|
9.25
|
9.28
|
9.20
|
9.25
|
9.26
|
9.25
|
185,390
|
|
|
1/21/2019
|
-0.02 / -0.22%
|
9.25
|
9.27
|
9.23
|
9.25
|
9.25
|
9.25
|
201,620
|
|
|
1/18/2019
|
0.00 / 0.00%
|
9.25
|
9.27
|
9.22
|
9.27
|
9.24
|
9.27
|
280,690
|
|
|
1/17/2019
|
0.00 / 0.00%
|
9.25
|
9.28
|
9.24
|
9.27
|
9.26
|
9.27
|
189,470
|
|
|
1/16/2019
|
-0.03 / -0.32%
|
9.27
|
9.30
|
9.25
|
9.27
|
9.28
|
9.27
|
432,610
|
|
|
1/15/2019
|
+0.03 / +0.32%
|
9.25
|
9.35
|
9.25
|
9.30
|
9.28
|
9.30
|
710,900
|
|
|
1/14/2019
|
-0.03 / -0.32%
|
9.27
|
9.30
|
9.25
|
9.27
|
9.27
|
9.27
|
213,890
|
|
|
1/11/2019
|
+0.03 / +0.32%
|
9.26
|
9.30
|
9.23
|
9.30
|
9.26
|
9.30
|
168,490
|
|
|
1/10/2019
|
+0.01 / +0.11%
|
9.25
|
9.30
|
9.23
|
9.27
|
9.26
|
9.27
|
320,330
|
|
|
1/9/2019
|
+0.01 / +0.11%
|
9.25
|
9.27
|
9.21
|
9.26
|
9.25
|
9.26
|
137,130
|
|
|
1/8/2019
|
-0.02 / -0.22%
|
9.25
|
9.27
|
9.20
|
9.25
|
9.20
|
9.25
|
285,830
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.25
|
9.28
|
9.23
|
9.27
|
9.26
|
9.27
|
352,660
|
|
|
1/4/2019
|
+0.02 / +0.22%
|
9.20
|
9.27
|
9.17
|
9.27
|
9.25
|
9.27
|
373,520
|
|
|
1/3/2019
|
+0.05 / +0.54%
|
9.17
|
9.25
|
9.14
|
9.25
|
9.17
|
9.25
|
436,990
|
|
|
1/2/2019
|
+0.06 / +0.66%
|
9.10
|
9.20
|
9.08
|
9.20
|
9.13
|
9.20
|
310,680
|
|
|
12/28/2018
|
-0.04 / -0.44%
|
9.17
|
9.18
|
9.09
|
9.14
|
9.15
|
9.14
|
78,130
|
|
|