|
Closing price on 2/8/2022
|
|
| Open |
8.17 |
| High |
8.37 |
| Low |
8.01 |
| Volume |
632,800 |
| Split-adjusted Price |
8.20 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.19 / +2.37%
|
8.17
|
8.37
|
8.01
|
8.20
|
8.17
|
8.20
|
632,800
|
|
|
2/7/2022
|
+0.52 / +6.94%
|
7.74
|
8.01
|
7.53
|
8.01
|
7.91
|
8.01
|
520,300
|
|
|
1/28/2022
|
+0.19 / +2.60%
|
7.35
|
7.50
|
7.20
|
7.49
|
7.32
|
7.49
|
467,400
|
|
|
1/27/2022
|
-0.38 / -4.95%
|
7.68
|
7.68
|
7.20
|
7.30
|
7.42
|
7.30
|
447,600
|
|
|
1/26/2022
|
-0.05 / -0.65%
|
7.70
|
7.70
|
7.44
|
7.68
|
7.57
|
7.68
|
859,700
|
|
|
1/25/2022
|
+0.21 / +2.79%
|
7.32
|
7.79
|
7.32
|
7.73
|
7.49
|
7.73
|
681,600
|
|
|
1/24/2022
|
-0.34 / -4.33%
|
8.00
|
8.10
|
7.52
|
7.52
|
7.82
|
7.52
|
1,780,500
|
|
|
1/21/2022
|
+0.51 / +6.94%
|
7.80
|
7.86
|
7.78
|
7.86
|
7.85
|
7.86
|
719,400
|
|
|
1/20/2022
|
+0.48 / +6.99%
|
6.87
|
7.35
|
6.60
|
7.35
|
7.13
|
7.35
|
528,600
|
|
|
1/19/2022
|
-0.51 / -6.91%
|
7.10
|
7.50
|
6.87
|
6.87
|
7.08
|
6.87
|
1,139,100
|
|
|
1/18/2022
|
-0.55 / -6.94%
|
7.50
|
7.90
|
7.38
|
7.38
|
7.52
|
7.38
|
1,259,700
|
|
|
1/17/2022
|
-0.37 / -4.46%
|
8.30
|
8.70
|
7.92
|
7.93
|
8.24
|
7.93
|
1,673,100
|
|
|
1/14/2022
|
+0.20 / +2.47%
|
7.54
|
8.55
|
7.54
|
8.30
|
7.81
|
8.30
|
2,611,800
|
|
|
1/13/2022
|
-0.60 / -6.90%
|
8.11
|
8.59
|
8.10
|
8.10
|
8.18
|
8.10
|
2,140,700
|
|
|
1/12/2022
|
-0.65 / -6.95%
|
8.82
|
9.34
|
8.70
|
8.70
|
8.84
|
8.70
|
2,519,100
|
|
|
1/11/2022
|
-0.57 / -5.75%
|
9.62
|
9.85
|
9.25
|
9.35
|
9.53
|
9.35
|
3,951,100
|
|
|
1/10/2022
|
+0.30 / +3.12%
|
9.62
|
10.25
|
9.50
|
9.92
|
9.98
|
9.92
|
5,165,600
|
|
|
1/7/2022
|
+0.19 / +2.01%
|
9.40
|
9.70
|
9.35
|
9.62
|
9.57
|
9.62
|
3,349,000
|
|
|
1/6/2022
|
+0.18 / +1.95%
|
9.00
|
9.55
|
9.00
|
9.43
|
9.23
|
9.43
|
3,096,800
|
|
|
1/5/2022
|
-0.15 / -1.60%
|
9.40
|
9.40
|
9.00
|
9.25
|
9.20
|
9.25
|
1,623,700
|
|
|
1/4/2022
|
+0.16 / +1.73%
|
9.24
|
9.40
|
8.80
|
9.40
|
9.07
|
9.40
|
2,285,600
|
|
|
12/31/2021
|
-0.52 / -5.33%
|
10.35
|
10.35
|
9.12
|
9.24
|
9.70
|
9.24
|
5,041,300
|
|
|
12/30/2021
|
+0.63 / +6.90%
|
9.76
|
9.76
|
9.50
|
9.76
|
9.75
|
9.76
|
2,520,900
|
|
|
12/29/2021
|
+0.59 / +6.91%
|
8.60
|
9.13
|
8.60
|
9.13
|
9.00
|
9.13
|
3,407,200
|
|
|
12/28/2021
|
+0.29 / +3.52%
|
8.26
|
8.60
|
8.25
|
8.54
|
8.47
|
8.54
|
2,767,400
|
|
|
12/27/2021
|
+0.03 / +0.36%
|
8.37
|
8.37
|
8.17
|
8.25
|
8.25
|
8.25
|
1,087,000
|
|
|
12/24/2021
|
-0.15 / -1.79%
|
8.35
|
8.50
|
8.20
|
8.22
|
8.34
|
8.22
|
1,685,400
|
|
|
12/23/2021
|
-0.27 / -3.13%
|
8.67
|
8.67
|
8.25
|
8.37
|
8.47
|
8.37
|
2,453,300
|
|
|
12/22/2021
|
+0.35 / +4.22%
|
8.30
|
8.80
|
8.30
|
8.64
|
8.47
|
8.64
|
2,982,100
|
|
|
12/21/2021
|
+0.04 / +0.48%
|
8.20
|
8.49
|
8.06
|
8.29
|
8.20
|
8.29
|
2,652,300
|
|
|
|