|
|
Closing price on 3/8/2021
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.55 |
| Volume |
1,611,700 |
| Split-adjusted Price |
3.65 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.08 / +2.24%
|
3.60
|
3.70
|
3.55
|
3.65
|
3.61
|
3.65
|
1,611,700
|
|
|
3/5/2021
|
+0.03 / +0.85%
|
3.50
|
3.60
|
3.46
|
3.57
|
3.52
|
3.57
|
899,500
|
|
|
3/4/2021
|
-0.09 / -2.48%
|
3.80
|
3.80
|
3.50
|
3.54
|
3.70
|
3.54
|
1,941,400
|
|
|
3/3/2021
|
+0.23 / +6.76%
|
3.40
|
3.63
|
3.40
|
3.63
|
3.40
|
3.63
|
2,420,000
|
|
|
3/2/2021
|
+0.03 / +0.89%
|
3.37
|
3.48
|
3.37
|
3.40
|
3.41
|
3.40
|
971,400
|
|
|
3/1/2021
|
+0.03 / +0.90%
|
3.40
|
3.40
|
3.33
|
3.37
|
3.34
|
3.37
|
651,400
|
|
|
2/26/2021
|
0.00 / 0.00%
|
3.33
|
3.38
|
3.31
|
3.34
|
3.34
|
3.34
|
542,900
|
|
|
2/25/2021
|
+0.01 / +0.30%
|
3.38
|
3.38
|
3.31
|
3.34
|
3.34
|
3.34
|
722,300
|
|
|
2/24/2021
|
-0.03 / -0.89%
|
3.37
|
3.45
|
3.29
|
3.33
|
3.37
|
3.33
|
1,113,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.32
|
3.36
|
3.35
|
3.36
|
842,700
|
|
|
2/22/2021
|
-0.02 / -0.59%
|
3.35
|
3.40
|
3.33
|
3.36
|
3.36
|
3.36
|
679,700
|
|
|
2/19/2021
|
+0.06 / +1.81%
|
3.27
|
3.49
|
3.27
|
3.38
|
3.35
|
3.38
|
1,197,700
|
|
|
2/18/2021
|
-0.02 / -0.60%
|
3.37
|
3.37
|
3.30
|
3.32
|
3.33
|
3.32
|
774,100
|
|
|
2/17/2021
|
+0.10 / +3.09%
|
3.25
|
3.35
|
3.24
|
3.34
|
3.31
|
3.34
|
868,900
|
|
|
2/9/2021
|
+0.14 / +4.52%
|
3.10
|
3.24
|
3.05
|
3.24
|
3.14
|
3.24
|
545,200
|
|
|
2/8/2021
|
-0.09 / -2.82%
|
3.19
|
3.22
|
3.06
|
3.10
|
3.15
|
3.10
|
738,300
|
|
|
2/5/2021
|
+0.02 / +0.63%
|
3.19
|
3.20
|
3.12
|
3.19
|
3.16
|
3.19
|
544,500
|
|
|
2/4/2021
|
-0.03 / -0.94%
|
3.24
|
3.24
|
3.16
|
3.17
|
3.19
|
3.17
|
783,300
|
|
|
2/3/2021
|
+0.17 / +5.61%
|
3.03
|
3.20
|
3.03
|
3.20
|
3.13
|
3.20
|
761,100
|
|
|
2/2/2021
|
+0.02 / +0.66%
|
2.90
|
3.05
|
2.90
|
3.03
|
2.94
|
3.03
|
1,195,000
|
|
|
2/1/2021
|
-0.10 / -3.22%
|
3.11
|
3.13
|
2.95
|
3.01
|
3.01
|
3.01
|
1,434,100
|
|
|
1/29/2021
|
-0.06 / -1.89%
|
2.97
|
3.19
|
2.97
|
3.11
|
3.17
|
3.11
|
2,031,600
|
|
|
1/28/2021
|
-0.23 / -6.76%
|
3.20
|
3.26
|
3.17
|
3.17
|
3.17
|
3.17
|
2,038,900
|
|
|
1/27/2021
|
-0.24 / -6.59%
|
3.55
|
3.64
|
3.40
|
3.40
|
3.49
|
3.40
|
2,744,700
|
|
|
1/26/2021
|
-0.20 / -5.21%
|
3.84
|
3.85
|
3.60
|
3.64
|
3.71
|
3.64
|
1,159,700
|
|
|
1/25/2021
|
+0.05 / +1.32%
|
3.74
|
3.99
|
3.65
|
3.84
|
3.84
|
3.84
|
2,215,100
|
|
|
1/22/2021
|
-0.10 / -2.57%
|
3.85
|
3.91
|
3.72
|
3.79
|
3.80
|
3.79
|
3,385,900
|
|
|
1/21/2021
|
+0.07 / +1.83%
|
3.90
|
3.95
|
3.77
|
3.89
|
3.86
|
3.89
|
2,827,200
|
|
|
1/20/2021
|
-0.15 / -3.78%
|
3.97
|
3.97
|
3.70
|
3.82
|
3.79
|
3.82
|
2,052,100
|
|
|
1/19/2021
|
-0.11 / -2.70%
|
4.32
|
4.32
|
3.80
|
3.97
|
4.08
|
3.97
|
5,058,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|