Closing price on 2/27/2024
|
|
Open |
2.78 |
High |
2.85 |
Low |
2.74 |
Volume |
210,200 |
Split-adjusted Price |
2.82 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2024
|
+0.04 / +1.44%
|
2.78
|
2.85
|
2.74
|
2.82
|
2.79
|
2.82
|
210,200
|
|
2/26/2024
|
-0.02 / -0.71%
|
2.80
|
2.84
|
2.72
|
2.78
|
2.77
|
2.78
|
538,500
|
|
2/23/2024
|
-0.10 / -3.45%
|
2.88
|
2.92
|
2.79
|
2.80
|
2.85
|
2.80
|
418,800
|
|
2/22/2024
|
+0.03 / +1.05%
|
2.87
|
3.00
|
2.87
|
2.90
|
2.94
|
2.90
|
574,800
|
|
2/21/2024
|
+0.05 / +1.77%
|
2.82
|
2.91
|
2.82
|
2.87
|
2.86
|
2.87
|
261,200
|
|
2/20/2024
|
+0.08 / +2.92%
|
2.75
|
2.92
|
2.74
|
2.82
|
2.82
|
2.82
|
648,800
|
|
2/19/2024
|
-0.01 / -0.36%
|
2.77
|
2.79
|
2.74
|
2.74
|
2.75
|
2.74
|
129,500
|
|
2/16/2024
|
+0.02 / +0.73%
|
2.73
|
2.76
|
2.71
|
2.75
|
2.73
|
2.75
|
74,600
|
|
2/15/2024
|
+0.03 / +1.11%
|
2.71
|
2.74
|
2.70
|
2.73
|
2.72
|
2.73
|
84,000
|
|
2/7/2024
|
-0.01 / -0.37%
|
2.72
|
2.73
|
2.68
|
2.70
|
2.70
|
2.70
|
142,800
|
|
2/6/2024
|
+0.01 / +0.37%
|
2.70
|
2.72
|
2.68
|
2.71
|
2.70
|
2.71
|
121,300
|
|
2/5/2024
|
-0.03 / -1.10%
|
2.75
|
2.75
|
2.70
|
2.70
|
2.71
|
2.70
|
130,500
|
|
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
|
|
|