Closing price on 2/2/2024
|
|
Open |
2.72 |
High |
2.74 |
Low |
2.68 |
Volume |
98,700 |
Split-adjusted Price |
2.73 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2024
|
+0.01 / +0.37%
|
2.72
|
2.74
|
2.68
|
2.73
|
2.70
|
2.73
|
98,700
|
|
2/1/2024
|
+0.01 / +0.37%
|
2.71
|
2.76
|
2.71
|
2.72
|
2.73
|
2.72
|
63,200
|
|
1/31/2024
|
-0.03 / -1.09%
|
2.74
|
2.77
|
2.71
|
2.71
|
2.72
|
2.71
|
146,200
|
|
1/30/2024
|
+0.01 / +0.37%
|
2.72
|
2.77
|
2.71
|
2.74
|
2.74
|
2.74
|
129,800
|
|
1/29/2024
|
-0.08 / -2.85%
|
2.80
|
2.81
|
2.73
|
2.73
|
2.75
|
2.73
|
148,800
|
|
1/26/2024
|
-0.01 / -0.35%
|
2.88
|
2.88
|
2.77
|
2.81
|
2.82
|
2.81
|
134,400
|
|
1/25/2024
|
+0.02 / +0.71%
|
2.81
|
2.87
|
2.81
|
2.82
|
2.83
|
2.82
|
194,200
|
|
1/24/2024
|
-0.05 / -1.75%
|
2.91
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
671,400
|
|
1/23/2024
|
+0.18 / +6.74%
|
2.67
|
2.85
|
2.65
|
2.85
|
2.80
|
2.85
|
288,700
|
|
1/22/2024
|
-0.02 / -0.74%
|
2.69
|
2.72
|
2.67
|
2.67
|
2.68
|
2.67
|
72,900
|
|
1/19/2024
|
+0.01 / +0.37%
|
2.68
|
2.70
|
2.67
|
2.69
|
2.68
|
2.69
|
102,900
|
|
1/18/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.65
|
2.68
|
2.66
|
2.68
|
316,400
|
|
1/17/2024
|
-0.01 / -0.37%
|
2.69
|
2.69
|
2.66
|
2.68
|
2.68
|
2.68
|
112,600
|
|
1/16/2024
|
+0.01 / +0.37%
|
2.68
|
2.69
|
2.65
|
2.69
|
2.67
|
2.69
|
99,300
|
|
1/15/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
69,400
|
|
1/12/2024
|
-0.05 / -1.83%
|
2.73
|
2.73
|
2.65
|
2.68
|
2.69
|
2.68
|
71,700
|
|
1/11/2024
|
+0.03 / +1.11%
|
2.73
|
2.73
|
2.69
|
2.73
|
2.71
|
2.73
|
83,900
|
|
1/10/2024
|
0.00 / 0.00%
|
2.70
|
2.73
|
2.68
|
2.70
|
2.69
|
2.70
|
41,200
|
|
1/9/2024
|
-0.01 / -0.37%
|
2.71
|
2.71
|
2.67
|
2.70
|
2.70
|
2.70
|
136,400
|
|
1/8/2024
|
-0.03 / -1.09%
|
2.75
|
2.77
|
2.70
|
2.71
|
2.71
|
2.71
|
200,100
|
|
1/5/2024
|
+0.01 / +0.37%
|
2.74
|
2.80
|
2.71
|
2.74
|
2.74
|
2.74
|
234,600
|
|
1/4/2024
|
+0.02 / +0.74%
|
2.78
|
2.79
|
2.73
|
2.73
|
2.75
|
2.73
|
325,400
|
|
1/3/2024
|
+0.02 / +0.74%
|
2.71
|
2.80
|
2.69
|
2.71
|
2.73
|
2.71
|
445,500
|
|
1/2/2024
|
+0.02 / +0.75%
|
2.69
|
2.71
|
2.67
|
2.69
|
2.69
|
2.69
|
96,700
|
|
12/29/2023
|
-0.01 / -0.37%
|
2.67
|
2.70
|
2.66
|
2.67
|
2.67
|
2.67
|
258,400
|
|
12/28/2023
|
-0.02 / -0.74%
|
2.68
|
2.70
|
2.66
|
2.68
|
2.68
|
2.68
|
174,700
|
|
12/27/2023
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.69
|
2.70
|
2.70
|
2.70
|
96,000
|
|
12/26/2023
|
+0.01 / +0.37%
|
2.72
|
2.72
|
2.67
|
2.70
|
2.70
|
2.70
|
71,400
|
|
12/25/2023
|
+0.01 / +0.37%
|
2.66
|
2.70
|
2.65
|
2.69
|
2.68
|
2.69
|
93,500
|
|
12/22/2023
|
+0.02 / +0.75%
|
2.69
|
2.69
|
2.66
|
2.68
|
2.67
|
2.68
|
24,700
|
|
|