|
Closing price on 2/8/2023
|
|
| Open |
3.02 |
| High |
3.10 |
| Low |
3.01 |
| Volume |
164,200 |
| Split-adjusted Price |
3.08 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
0.00 / 0.00%
|
3.02
|
3.10
|
3.01
|
3.08
|
3.07
|
3.08
|
164,200
|
|
|
2/7/2023
|
-0.01 / -0.32%
|
3.11
|
3.12
|
3.03
|
3.08
|
3.07
|
3.08
|
140,200
|
|
|
2/6/2023
|
-0.01 / -0.32%
|
3.14
|
3.14
|
3.04
|
3.09
|
3.07
|
3.09
|
168,400
|
|
|
2/3/2023
|
+0.02 / +0.65%
|
3.06
|
3.13
|
3.04
|
3.10
|
3.08
|
3.10
|
199,900
|
|
|
2/2/2023
|
-0.08 / -2.53%
|
3.10
|
3.15
|
3.08
|
3.08
|
3.10
|
3.08
|
259,100
|
|
|
2/1/2023
|
-0.02 / -0.63%
|
3.19
|
3.25
|
3.10
|
3.16
|
3.19
|
3.16
|
744,500
|
|
|
1/31/2023
|
-0.02 / -0.63%
|
3.26
|
3.26
|
3.10
|
3.18
|
3.16
|
3.18
|
287,200
|
|
|
1/30/2023
|
+0.09 / +2.89%
|
3.11
|
3.25
|
3.10
|
3.20
|
3.19
|
3.20
|
357,200
|
|
|
1/27/2023
|
+0.01 / +0.32%
|
3.10
|
3.15
|
3.00
|
3.11
|
3.10
|
3.11
|
340,200
|
|
|
1/19/2023
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.06
|
3.10
|
3.10
|
3.10
|
190,100
|
|
|
1/18/2023
|
+0.04 / +1.31%
|
3.10
|
3.15
|
3.05
|
3.10
|
3.11
|
3.10
|
116,500
|
|
|
1/17/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.03
|
3.06
|
3.06
|
3.06
|
260,600
|
|
|
1/16/2023
|
+0.01 / +0.33%
|
3.15
|
3.15
|
3.00
|
3.06
|
3.03
|
3.06
|
197,700
|
|
|
1/13/2023
|
-0.05 / -1.61%
|
3.03
|
3.16
|
3.03
|
3.05
|
3.09
|
3.05
|
209,300
|
|
|
1/12/2023
|
-0.06 / -1.90%
|
3.16
|
3.29
|
3.10
|
3.10
|
3.14
|
3.10
|
187,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
3.16
|
3.26
|
3.13
|
3.16
|
3.20
|
3.16
|
60,700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
3.16
|
3.24
|
3.11
|
3.16
|
3.18
|
3.16
|
239,300
|
|
|
1/9/2023
|
+0.04 / +1.28%
|
3.16
|
3.23
|
3.15
|
3.16
|
3.19
|
3.16
|
55,400
|
|
|
1/6/2023
|
-0.13 / -4.00%
|
3.12
|
3.27
|
3.12
|
3.12
|
3.20
|
3.12
|
505,000
|
|
|
1/5/2023
|
-0.03 / -0.91%
|
3.11
|
3.28
|
3.11
|
3.25
|
3.24
|
3.25
|
85,900
|
|
|
1/4/2023
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.25
|
3.28
|
3.28
|
3.28
|
264,400
|
|
|
1/3/2023
|
+0.10 / +3.14%
|
3.15
|
3.28
|
3.00
|
3.28
|
3.25
|
3.28
|
156,100
|
|
|
12/30/2022
|
0.00 / 0.00%
|
3.08
|
3.25
|
3.08
|
3.18
|
3.19
|
3.18
|
260,600
|
|
|
12/29/2022
|
-0.02 / -0.63%
|
3.05
|
3.20
|
3.05
|
3.18
|
3.13
|
3.18
|
112,200
|
|
|
12/28/2022
|
+0.11 / +3.56%
|
3.15
|
3.20
|
3.00
|
3.20
|
3.11
|
3.20
|
150,600
|
|
|
12/27/2022
|
+0.20 / +6.92%
|
2.94
|
3.09
|
2.86
|
3.09
|
2.99
|
3.09
|
182,500
|
|
|
12/26/2022
|
-0.14 / -4.62%
|
3.05
|
3.06
|
2.86
|
2.89
|
2.98
|
2.89
|
136,800
|
|
|
12/23/2022
|
-0.06 / -1.94%
|
3.19
|
3.19
|
3.01
|
3.03
|
3.05
|
3.03
|
123,100
|
|
|
12/22/2022
|
0.00 / 0.00%
|
3.10
|
3.14
|
2.95
|
3.09
|
3.01
|
3.09
|
346,600
|
|
|
12/21/2022
|
-0.03 / -0.96%
|
3.10
|
3.20
|
2.98
|
3.09
|
3.05
|
3.09
|
205,500
|
|
|