|
Closing price on 3/2/2018
|
|
| Open |
6.10 |
| High |
6.14 |
| Low |
6.00 |
| Volume |
181,420 |
| Split-adjusted Price |
6.14 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
+0.04 / +0.66%
|
6.10
|
6.14
|
6.00
|
6.14
|
6.04
|
6.14
|
181,420
|
|
|
3/1/2018
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.10
|
6.05
|
6.10
|
230,340
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.10
|
6.14
|
6.00
|
6.10
|
6.05
|
6.10
|
204,920
|
|
|
2/27/2018
|
-0.03 / -0.49%
|
6.13
|
6.13
|
6.07
|
6.10
|
6.10
|
6.10
|
121,890
|
|
|
2/26/2018
|
+0.03 / +0.49%
|
6.13
|
6.18
|
6.05
|
6.13
|
6.10
|
6.13
|
208,720
|
|
|
2/23/2018
|
-0.05 / -0.81%
|
6.15
|
6.20
|
6.10
|
6.10
|
6.14
|
6.10
|
159,590
|
|
|
2/22/2018
|
+0.05 / +0.82%
|
6.10
|
6.15
|
6.08
|
6.15
|
6.11
|
6.15
|
249,660
|
|
|
2/21/2018
|
-0.05 / -0.81%
|
6.15
|
6.16
|
6.05
|
6.10
|
6.12
|
6.10
|
207,340
|
|
|
2/13/2018
|
-0.01 / -0.16%
|
6.16
|
6.20
|
5.87
|
6.15
|
5.99
|
6.15
|
186,990
|
|
|
2/12/2018
|
-0.04 / -0.65%
|
6.20
|
6.21
|
6.00
|
6.16
|
6.14
|
6.16
|
196,980
|
|
|
2/9/2018
|
0.00 / 0.00%
|
5.77
|
6.20
|
5.77
|
6.20
|
5.79
|
6.20
|
1,348,810
|
|
|
2/8/2018
|
-0.04 / -0.64%
|
6.21
|
6.24
|
5.81
|
6.20
|
6.07
|
6.20
|
1,036,240
|
|
|
2/7/2018
|
+0.04 / +0.65%
|
6.21
|
6.33
|
6.16
|
6.24
|
6.24
|
6.24
|
829,350
|
|
|
2/6/2018
|
+0.14 / +2.31%
|
5.64
|
6.20
|
5.64
|
6.20
|
5.77
|
6.20
|
1,227,620
|
|
|
2/5/2018
|
-0.14 / -2.26%
|
6.20
|
6.20
|
6.06
|
6.06
|
6.12
|
6.06
|
295,030
|
|
|
2/2/2018
|
-0.03 / -0.48%
|
6.20
|
6.25
|
6.15
|
6.20
|
6.18
|
6.20
|
281,420
|
|
|
2/1/2018
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.18
|
6.23
|
6.21
|
6.23
|
185,080
|
|
|
1/31/2018
|
-0.07 / -1.10%
|
6.32
|
6.35
|
6.27
|
6.28
|
6.29
|
6.28
|
164,430
|
|
|
1/30/2018
|
-0.05 / -0.78%
|
6.35
|
6.37
|
6.30
|
6.35
|
6.32
|
6.35
|
298,400
|
|
|
1/29/2018
|
+0.01 / +0.16%
|
6.40
|
6.42
|
6.32
|
6.40
|
6.37
|
6.40
|
593,010
|
|
|
1/26/2018
|
+0.05 / +0.79%
|
6.30
|
6.39
|
6.25
|
6.39
|
6.31
|
6.39
|
280,680
|
|
|
1/25/2018
|
+0.03 / +0.48%
|
6.25
|
6.34
|
6.20
|
6.34
|
6.25
|
6.34
|
260,200
|
|
|
1/22/2018
|
+0.06 / +0.96%
|
6.30
|
6.40
|
6.25
|
6.31
|
6.28
|
6.31
|
178,170
|
|
|
1/19/2018
|
-0.15 / -2.34%
|
6.40
|
6.41
|
6.25
|
6.25
|
6.32
|
6.25
|
291,140
|
|
|
1/18/2018
|
+0.03 / +0.47%
|
6.35
|
6.45
|
6.20
|
6.40
|
6.33
|
6.40
|
853,240
|
|
|
1/17/2018
|
+0.10 / +1.59%
|
6.21
|
6.40
|
6.20
|
6.37
|
6.32
|
6.37
|
921,120
|
|
|
1/16/2018
|
-0.08 / -1.26%
|
6.30
|
6.35
|
6.25
|
6.27
|
6.28
|
6.27
|
656,420
|
|
|
1/15/2018
|
-0.04 / -0.63%
|
6.35
|
6.39
|
6.30
|
6.35
|
6.33
|
6.35
|
295,220
|
|
|
1/12/2018
|
-0.01 / -0.16%
|
6.40
|
6.41
|
6.22
|
6.39
|
6.33
|
6.39
|
202,380
|
|
|
1/11/2018
|
-0.06 / -0.93%
|
6.40
|
6.46
|
6.01
|
6.40
|
6.24
|
6.40
|
593,580
|
|
|