|
Closing price on 2/5/2021
|
|
| Open |
3.19 |
| High |
3.20 |
| Low |
3.12 |
| Volume |
544,500 |
| Split-adjusted Price |
3.19 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.02 / +0.63%
|
3.19
|
3.20
|
3.12
|
3.19
|
3.16
|
3.19
|
544,500
|
|
|
2/4/2021
|
-0.03 / -0.94%
|
3.24
|
3.24
|
3.16
|
3.17
|
3.19
|
3.17
|
783,300
|
|
|
2/3/2021
|
+0.17 / +5.61%
|
3.03
|
3.20
|
3.03
|
3.20
|
3.13
|
3.20
|
761,100
|
|
|
2/2/2021
|
+0.02 / +0.66%
|
2.90
|
3.05
|
2.90
|
3.03
|
2.94
|
3.03
|
1,195,000
|
|
|
2/1/2021
|
-0.10 / -3.22%
|
3.11
|
3.13
|
2.95
|
3.01
|
3.01
|
3.01
|
1,434,100
|
|
|
1/29/2021
|
-0.06 / -1.89%
|
2.97
|
3.19
|
2.97
|
3.11
|
3.17
|
3.11
|
2,031,600
|
|
|
1/28/2021
|
-0.23 / -6.76%
|
3.20
|
3.26
|
3.17
|
3.17
|
3.17
|
3.17
|
2,038,900
|
|
|
1/27/2021
|
-0.24 / -6.59%
|
3.55
|
3.64
|
3.40
|
3.40
|
3.49
|
3.40
|
2,744,700
|
|
|
1/26/2021
|
-0.20 / -5.21%
|
3.84
|
3.85
|
3.60
|
3.64
|
3.71
|
3.64
|
1,159,700
|
|
|
1/25/2021
|
+0.05 / +1.32%
|
3.74
|
3.99
|
3.65
|
3.84
|
3.84
|
3.84
|
2,215,100
|
|
|
1/22/2021
|
-0.10 / -2.57%
|
3.85
|
3.91
|
3.72
|
3.79
|
3.80
|
3.79
|
3,385,900
|
|
|
1/21/2021
|
+0.07 / +1.83%
|
3.90
|
3.95
|
3.77
|
3.89
|
3.86
|
3.89
|
2,827,200
|
|
|
1/20/2021
|
-0.15 / -3.78%
|
3.97
|
3.97
|
3.70
|
3.82
|
3.79
|
3.82
|
2,052,100
|
|
|
1/19/2021
|
-0.11 / -2.70%
|
4.32
|
4.32
|
3.80
|
3.97
|
4.08
|
3.97
|
5,058,400
|
|
|
1/18/2021
|
+0.26 / +6.81%
|
3.87
|
4.08
|
3.87
|
4.08
|
4.03
|
4.08
|
3,833,800
|
|
|
1/15/2021
|
+0.02 / +0.53%
|
3.85
|
3.92
|
3.78
|
3.82
|
3.80
|
3.82
|
1,865,600
|
|
|
1/14/2021
|
-0.05 / -1.30%
|
3.80
|
3.85
|
3.70
|
3.80
|
3.77
|
3.80
|
1,616,600
|
|
|
1/13/2021
|
-0.08 / -2.04%
|
3.95
|
3.98
|
3.74
|
3.85
|
3.88
|
3.85
|
2,302,900
|
|
|
1/12/2021
|
+0.07 / +1.81%
|
3.86
|
4.09
|
3.86
|
3.93
|
3.95
|
3.93
|
1,898,300
|
|
|
1/11/2021
|
+0.23 / +6.34%
|
3.60
|
3.88
|
3.45
|
3.86
|
3.54
|
3.86
|
3,794,000
|
|
|
1/8/2021
|
-0.12 / -3.20%
|
3.72
|
3.75
|
3.58
|
3.63
|
3.66
|
3.63
|
2,467,900
|
|
|
1/7/2021
|
-0.15 / -3.85%
|
3.94
|
3.94
|
3.65
|
3.75
|
3.79
|
3.75
|
3,133,400
|
|
|
1/6/2021
|
+0.05 / +1.30%
|
4.00
|
4.09
|
3.90
|
3.90
|
4.01
|
3.90
|
4,428,300
|
|
|
1/5/2021
|
+0.25 / +6.94%
|
3.60
|
3.85
|
3.60
|
3.85
|
3.79
|
3.85
|
3,644,000
|
|
|
1/4/2021
|
+0.23 / +6.82%
|
3.44
|
3.60
|
3.44
|
3.60
|
3.55
|
3.60
|
4,821,200
|
|
|
12/31/2020
|
+0.16 / +4.98%
|
3.21
|
3.39
|
3.21
|
3.37
|
3.34
|
3.37
|
4,189,350
|
|
|
12/30/2020
|
+0.03 / +0.94%
|
3.18
|
3.28
|
3.14
|
3.21
|
3.20
|
3.21
|
1,700,880
|
|
|
12/29/2020
|
-0.01 / -0.31%
|
3.21
|
3.21
|
3.14
|
3.18
|
3.17
|
3.18
|
1,055,110
|
|
|
12/28/2020
|
+0.11 / +3.57%
|
3.10
|
3.20
|
3.08
|
3.19
|
3.16
|
3.19
|
1,785,060
|
|
|
12/25/2020
|
-0.01 / -0.32%
|
3.08
|
3.19
|
3.02
|
3.08
|
3.09
|
3.08
|
1,345,240
|
|
|
|