Closing price on 3/3/2023
|
|
Open |
2.90 |
High |
2.99 |
Low |
2.83 |
Volume |
55,600 |
Split-adjusted Price |
2.84 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/3/2023
|
-0.06 / -2.07%
|
2.90
|
2.99
|
2.83
|
2.84
|
2.87
|
2.84
|
55,600
|
|
3/2/2023
|
+0.02 / +0.69%
|
2.88
|
2.95
|
2.82
|
2.90
|
2.85
|
2.90
|
111,700
|
|
3/1/2023
|
+0.02 / +0.70%
|
2.80
|
2.88
|
2.80
|
2.88
|
2.84
|
2.88
|
86,200
|
|
2/28/2023
|
0.00 / 0.00%
|
2.77
|
2.90
|
2.77
|
2.86
|
2.83
|
2.86
|
80,700
|
|
2/27/2023
|
-0.04 / -1.38%
|
2.73
|
2.89
|
2.73
|
2.86
|
2.82
|
2.86
|
91,300
|
|
2/24/2023
|
-0.03 / -1.02%
|
2.94
|
2.95
|
2.88
|
2.90
|
2.91
|
2.90
|
138,200
|
|
2/23/2023
|
-0.01 / -0.34%
|
2.94
|
2.94
|
2.82
|
2.93
|
2.88
|
2.93
|
192,600
|
|
2/22/2023
|
-0.07 / -2.33%
|
3.01
|
3.01
|
2.93
|
2.94
|
2.95
|
2.94
|
120,400
|
|
2/21/2023
|
-0.04 / -1.31%
|
3.10
|
3.10
|
2.97
|
3.01
|
3.02
|
3.01
|
151,300
|
|
2/20/2023
|
+0.11 / +3.74%
|
2.94
|
3.05
|
2.91
|
3.05
|
2.99
|
3.05
|
361,000
|
|
2/17/2023
|
-0.01 / -0.34%
|
2.95
|
2.95
|
2.88
|
2.94
|
2.93
|
2.94
|
93,900
|
|
2/16/2023
|
+0.01 / +0.34%
|
2.95
|
2.95
|
2.86
|
2.95
|
2.91
|
2.95
|
152,500
|
|
2/15/2023
|
+0.03 / +1.03%
|
2.90
|
2.96
|
2.84
|
2.94
|
2.93
|
2.94
|
269,000
|
|
2/14/2023
|
+0.02 / +0.69%
|
2.98
|
2.98
|
2.70
|
2.91
|
2.85
|
2.91
|
219,500
|
|
2/13/2023
|
-0.12 / -3.99%
|
2.91
|
3.01
|
2.86
|
2.89
|
2.93
|
2.89
|
307,200
|
|
2/10/2023
|
0.00 / 0.00%
|
3.01
|
3.08
|
3.00
|
3.01
|
3.02
|
3.01
|
136,100
|
|
2/9/2023
|
-0.07 / -2.27%
|
3.10
|
3.10
|
3.01
|
3.01
|
3.05
|
3.01
|
85,500
|
|
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
|
|
|