|
Closing price on 3/20/2019
|
|
| Open |
9.87 |
| High |
10.10 |
| Low |
9.80 |
| Volume |
1,043,740 |
| Split-adjusted Price |
9.80 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
-0.05 / -0.51%
|
9.87
|
10.10
|
9.80
|
9.80
|
9.96
|
9.80
|
1,043,740
|
|
|
3/19/2019
|
+0.42 / +4.45%
|
9.40
|
9.95
|
9.40
|
9.85
|
9.70
|
9.85
|
1,005,890
|
|
|
3/18/2019
|
+0.11 / +1.18%
|
9.35
|
9.45
|
9.32
|
9.43
|
9.39
|
9.43
|
202,060
|
|
|
3/15/2019
|
+0.08 / +0.87%
|
9.20
|
9.40
|
9.18
|
9.32
|
9.24
|
9.32
|
277,360
|
|
|
3/14/2019
|
-0.01 / -0.11%
|
9.25
|
9.25
|
9.20
|
9.24
|
9.23
|
9.24
|
1,501,040
|
|
|
3/13/2019
|
-0.03 / -0.32%
|
9.25
|
9.28
|
9.20
|
9.25
|
9.23
|
9.25
|
2,896,500
|
|
|
3/12/2019
|
+0.03 / +0.32%
|
9.25
|
9.30
|
9.22
|
9.28
|
9.26
|
9.28
|
141,280
|
|
|
3/11/2019
|
-0.03 / -0.32%
|
9.25
|
9.29
|
9.25
|
9.25
|
9.27
|
9.25
|
113,840
|
|
|
3/8/2019
|
0.00 / 0.00%
|
9.28
|
9.28
|
9.23
|
9.28
|
9.25
|
9.28
|
204,830
|
|
|
3/7/2019
|
-0.04 / -0.43%
|
9.25
|
9.32
|
9.25
|
9.28
|
9.27
|
9.28
|
254,160
|
|
|
3/6/2019
|
0.00 / 0.00%
|
9.28
|
9.35
|
9.00
|
9.32
|
9.24
|
9.32
|
224,820
|
|
|
3/5/2019
|
+0.06 / +0.65%
|
9.24
|
9.32
|
9.22
|
9.32
|
9.28
|
9.32
|
214,560
|
|
|
3/4/2019
|
-0.02 / -0.22%
|
9.28
|
9.34
|
9.23
|
9.26
|
9.27
|
9.26
|
321,830
|
|
|
3/1/2019
|
-0.07 / -0.75%
|
9.25
|
9.36
|
9.25
|
9.28
|
9.26
|
9.28
|
493,840
|
|
|
2/28/2019
|
-0.13 / -1.37%
|
9.43
|
9.50
|
9.30
|
9.35
|
9.45
|
9.35
|
309,770
|
|
|
2/27/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.38
|
9.48
|
9.46
|
9.48
|
1,850,010
|
|
|
2/26/2019
|
+0.18 / +1.94%
|
9.28
|
9.48
|
9.28
|
9.48
|
9.39
|
9.48
|
424,850
|
|
|
2/25/2019
|
+0.02 / +0.22%
|
9.28
|
9.33
|
9.25
|
9.30
|
9.31
|
9.30
|
220,930
|
|
|
2/22/2019
|
+0.03 / +0.32%
|
9.25
|
9.28
|
9.25
|
9.28
|
9.26
|
9.28
|
289,100
|
|
|
2/21/2019
|
0.00 / 0.00%
|
9.25
|
9.27
|
9.22
|
9.25
|
9.24
|
9.25
|
222,330
|
|
|
2/20/2019
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.21
|
9.25
|
9.23
|
9.25
|
167,100
|
|
|
2/19/2019
|
0.00 / 0.00%
|
9.27
|
9.30
|
9.23
|
9.25
|
9.25
|
9.25
|
223,560
|
|
|
2/18/2019
|
0.00 / 0.00%
|
9.25
|
9.30
|
9.22
|
9.25
|
9.25
|
9.25
|
235,740
|
|
|
2/15/2019
|
0.00 / 0.00%
|
9.25
|
9.29
|
9.22
|
9.25
|
9.25
|
9.25
|
144,490
|
|
|
2/14/2019
|
-0.02 / -0.22%
|
9.29
|
9.29
|
9.20
|
9.25
|
9.24
|
9.25
|
143,440
|
|
|
2/13/2019
|
-0.03 / -0.32%
|
9.27
|
9.30
|
9.25
|
9.27
|
9.28
|
9.27
|
197,730
|
|
|
2/12/2019
|
+0.05 / +0.54%
|
9.25
|
9.32
|
9.20
|
9.30
|
9.26
|
9.30
|
197,310
|
|
|
2/11/2019
|
-0.03 / -0.32%
|
9.28
|
9.28
|
9.15
|
9.25
|
9.25
|
9.25
|
559,240
|
|
|
2/1/2019
|
+0.06 / +0.65%
|
9.22
|
9.28
|
9.20
|
9.28
|
9.21
|
9.28
|
137,840
|
|
|
1/31/2019
|
-0.15 / -1.60%
|
9.37
|
9.37
|
9.20
|
9.22
|
9.25
|
9.22
|
468,500
|
|
|