|
Closing price on 2/27/2020
|
|
| Open |
10.05 |
| High |
10.15 |
| Low |
9.97 |
| Volume |
627,140 |
| Split-adjusted Price |
10.05 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.97
|
10.05
|
10.05
|
10.05
|
627,140
|
|
|
2/26/2020
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.95
|
10.05
|
9.99
|
10.05
|
1,754,940
|
|
|
2/25/2020
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.49
|
10.00
|
9.99
|
10.00
|
731,160
|
|
|
2/24/2020
|
-0.15 / -1.47%
|
10.20
|
10.20
|
9.96
|
10.05
|
10.05
|
10.05
|
548,800
|
|
|
2/21/2020
|
+0.05 / +0.49%
|
10.15
|
10.25
|
10.05
|
10.20
|
10.18
|
10.20
|
413,390
|
|
|
2/20/2020
|
+0.05 / +0.50%
|
10.10
|
10.20
|
10.05
|
10.15
|
10.10
|
10.15
|
637,840
|
|
|
2/19/2020
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.03
|
10.10
|
588,500
|
|
|
2/18/2020
|
0.00 / 0.00%
|
10.05
|
10.15
|
9.98
|
10.05
|
10.01
|
10.05
|
424,470
|
|
|
2/17/2020
|
-0.15 / -1.47%
|
10.20
|
10.25
|
10.00
|
10.05
|
10.12
|
10.05
|
382,680
|
|
|
2/14/2020
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.05
|
10.20
|
10.26
|
10.20
|
383,230
|
|
|
2/13/2020
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.22
|
10.30
|
461,820
|
|
|
2/12/2020
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.15
|
10.25
|
10.26
|
10.25
|
619,260
|
|
|
2/11/2020
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.00
|
10.30
|
10.29
|
10.30
|
540,200
|
|
|
2/10/2020
|
+0.05 / +0.49%
|
10.25
|
10.40
|
10.15
|
10.30
|
10.27
|
10.30
|
571,420
|
|
|
2/7/2020
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.00
|
10.25
|
10.23
|
10.25
|
534,870
|
|
|
2/6/2020
|
+0.20 / +1.99%
|
10.05
|
10.50
|
10.05
|
10.25
|
10.12
|
10.25
|
1,058,450
|
|
|
2/5/2020
|
+0.06 / +0.60%
|
10.00
|
10.05
|
9.99
|
10.05
|
10.00
|
10.05
|
825,860
|
|
|
2/4/2020
|
+0.01 / +0.10%
|
9.98
|
10.10
|
9.96
|
9.99
|
10.01
|
9.99
|
680,510
|
|
|
2/3/2020
|
-0.01 / -0.10%
|
9.99
|
10.00
|
9.90
|
9.98
|
9.97
|
9.98
|
543,840
|
|
|
1/31/2020
|
-0.01 / -0.10%
|
9.98
|
10.05
|
9.94
|
9.99
|
9.99
|
9.99
|
520,980
|
|
|
1/30/2020
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.99
|
10.00
|
10.07
|
10.00
|
402,780
|
|
|
1/22/2020
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.15
|
10.20
|
10.16
|
10.20
|
594,310
|
|
|
1/21/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.07
|
10.20
|
307,800
|
|
|
1/20/2020
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.01
|
10.10
|
1,217,980
|
|
|
1/17/2020
|
-0.10 / -0.98%
|
10.25
|
10.25
|
10.00
|
10.10
|
10.09
|
10.10
|
1,745,990
|
|
|
1/16/2020
|
+0.20 / +2.00%
|
10.05
|
10.20
|
9.95
|
10.20
|
10.14
|
10.20
|
640,520
|
|
|
1/15/2020
|
-0.10 / -0.99%
|
10.20
|
10.30
|
9.98
|
10.00
|
10.12
|
10.00
|
245,660
|
|
|
1/14/2020
|
0.00 / 0.00%
|
10.15
|
10.25
|
9.98
|
10.10
|
10.05
|
10.10
|
547,540
|
|
|
1/13/2020
|
-0.05 / -0.49%
|
10.15
|
10.35
|
10.10
|
10.10
|
10.22
|
10.10
|
659,460
|
|
|
1/10/2020
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.05
|
10.15
|
10.20
|
10.15
|
733,770
|
|
|