|
Closing price on 4/14/2021
|
|
| Open |
4.80 |
| High |
5.13 |
| Low |
4.65 |
| Volume |
4,884,600 |
| Split-adjusted Price |
5.05 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
+0.10 / +2.02%
|
4.80
|
5.13
|
4.65
|
5.05
|
4.87
|
5.05
|
4,884,600
|
|
|
4/13/2021
|
+0.11 / +2.27%
|
5.14
|
5.17
|
4.84
|
4.95
|
5.03
|
4.95
|
6,147,200
|
|
|
4/12/2021
|
+0.31 / +6.84%
|
4.55
|
4.84
|
4.53
|
4.84
|
4.75
|
4.84
|
4,584,800
|
|
|
4/9/2021
|
+0.09 / +2.03%
|
4.42
|
4.70
|
4.35
|
4.53
|
4.52
|
4.53
|
3,393,300
|
|
|
4/8/2021
|
-0.12 / -2.63%
|
4.60
|
4.60
|
4.27
|
4.44
|
4.44
|
4.44
|
4,371,900
|
|
|
4/7/2021
|
+0.18 / +4.11%
|
4.57
|
4.64
|
4.38
|
4.56
|
4.49
|
4.56
|
4,448,800
|
|
|
4/6/2021
|
+0.28 / +6.83%
|
4.36
|
4.38
|
4.20
|
4.38
|
4.38
|
4.38
|
6,907,600
|
|
|
4/5/2021
|
+0.26 / +6.77%
|
3.88
|
4.10
|
3.82
|
4.10
|
4.02
|
4.10
|
5,788,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
3.84
|
3.89
|
3.78
|
3.84
|
3.85
|
3.84
|
1,721,400
|
|
|
4/1/2021
|
+0.05 / +1.32%
|
3.78
|
3.86
|
3.74
|
3.84
|
3.81
|
3.84
|
1,829,500
|
|
|
3/31/2021
|
-0.01 / -0.26%
|
3.77
|
3.82
|
3.76
|
3.79
|
3.79
|
3.79
|
1,028,200
|
|
|
3/30/2021
|
-0.06 / -1.55%
|
3.90
|
3.92
|
3.78
|
3.80
|
3.85
|
3.80
|
1,992,100
|
|
|
3/29/2021
|
+0.21 / +5.75%
|
3.65
|
3.87
|
3.64
|
3.86
|
3.73
|
3.86
|
3,866,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
3.64
|
3.66
|
3.50
|
3.65
|
3.62
|
3.65
|
1,377,200
|
|
|
3/25/2021
|
+0.02 / +0.55%
|
3.65
|
3.72
|
3.62
|
3.65
|
3.66
|
3.65
|
2,022,800
|
|
|
3/24/2021
|
-0.14 / -3.71%
|
3.77
|
3.77
|
3.60
|
3.63
|
3.68
|
3.63
|
1,415,500
|
|
|
3/23/2021
|
+0.06 / +1.62%
|
3.80
|
3.81
|
3.73
|
3.77
|
3.78
|
3.77
|
1,521,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
3.60
|
3.71
|
3.60
|
3.71
|
3.66
|
3.71
|
1,882,300
|
|
|
3/19/2021
|
-0.13 / -3.39%
|
3.81
|
3.81
|
3.69
|
3.71
|
3.73
|
3.71
|
1,780,600
|
|
|
3/18/2021
|
-0.09 / -2.29%
|
3.90
|
3.90
|
3.80
|
3.84
|
3.84
|
3.84
|
1,980,300
|
|
|
3/17/2021
|
+0.05 / +1.29%
|
3.94
|
3.94
|
3.88
|
3.93
|
3.91
|
3.93
|
1,770,200
|
|
|
3/16/2021
|
+0.06 / +1.57%
|
3.82
|
3.93
|
3.80
|
3.88
|
3.87
|
3.88
|
3,120,300
|
|
|
3/15/2021
|
+0.15 / +4.09%
|
3.75
|
3.84
|
3.68
|
3.82
|
3.76
|
3.82
|
2,286,400
|
|
|
3/12/2021
|
-0.03 / -0.81%
|
3.71
|
3.73
|
3.67
|
3.67
|
3.70
|
3.67
|
949,500
|
|
|
3/11/2021
|
+0.04 / +1.09%
|
3.66
|
3.70
|
3.63
|
3.70
|
3.66
|
3.70
|
1,214,300
|
|
|
3/10/2021
|
-0.04 / -1.08%
|
3.70
|
3.74
|
3.65
|
3.66
|
3.68
|
3.66
|
1,230,600
|
|
|
3/9/2021
|
+0.05 / +1.37%
|
3.65
|
3.74
|
3.60
|
3.70
|
3.67
|
3.70
|
1,536,300
|
|
|
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
|
|
|
|