|
Closing price on 2/6/2020
|
|
| Open |
10.05 |
| High |
10.50 |
| Low |
10.05 |
| Volume |
1,058,450 |
| Split-adjusted Price |
10.25 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2020
|
+0.05 / +0.49%
|
10.15
|
10.35
|
10.05
|
10.20
|
10.21
|
10.20
|
687,880
|
|
|
1/8/2020
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.13
|
10.15
|
336,090
|
|
|
1/7/2020
|
+0.20 / +2.00%
|
10.05
|
10.25
|
9.98
|
10.20
|
10.09
|
10.20
|
702,550
|
|
|
1/6/2020
|
-0.20 / -1.96%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.32
|
10.00
|
1,659,940
|
|
|
1/3/2020
|
-0.30 / -2.86%
|
10.50
|
10.65
|
10.20
|
10.20
|
10.43
|
10.20
|
606,700
|
|
|
1/2/2020
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.35
|
10.50
|
10.49
|
10.50
|
549,000
|
|
|
12/31/2019
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.40
|
10.60
|
10.56
|
10.60
|
428,850
|
|
|
12/30/2019
|
-0.25 / -2.33%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.64
|
10.50
|
379,710
|
|
|
12/27/2019
|
+0.10 / +0.94%
|
10.70
|
10.85
|
10.65
|
10.75
|
10.75
|
10.75
|
551,020
|
|
|
12/26/2019
|
+0.25 / +2.40%
|
10.40
|
10.70
|
10.35
|
10.65
|
10.60
|
10.65
|
612,230
|
|
|
12/25/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
3,047,200
|
|
|
12/24/2019
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.20
|
10.40
|
10.25
|
10.40
|
876,550
|
|
|
12/23/2019
|
+0.15 / +1.47%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.33
|
10.35
|
406,350
|
|
|
12/20/2019
|
+0.10 / +0.99%
|
10.25
|
10.40
|
10.05
|
10.20
|
10.31
|
10.20
|
400,000
|
|
|
12/19/2019
|
-0.30 / -2.88%
|
10.10
|
10.50
|
9.68
|
10.10
|
9.97
|
10.10
|
392,460
|
|
|