|
Closing price on 4/17/2020
|
|
| Open |
10.40 |
| High |
10.45 |
| Low |
10.25 |
| Volume |
311,860 |
| Split-adjusted Price |
10.45 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.25
|
10.45
|
10.37
|
10.45
|
311,860
|
|
|
4/16/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.37
|
10.40
|
339,910
|
|
|
4/15/2020
|
+0.15 / +1.44%
|
10.55
|
10.70
|
10.35
|
10.60
|
10.59
|
10.60
|
992,430
|
|
|
4/14/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.42
|
10.45
|
1,730,770
|
|
|
4/13/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.42
|
10.40
|
513,380
|
|
|
4/10/2020
|
-0.05 / -0.48%
|
10.40
|
10.60
|
10.20
|
10.35
|
10.42
|
10.35
|
524,000
|
|
|
4/9/2020
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.36
|
10.40
|
565,530
|
|
|
4/8/2020
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.20
|
10.35
|
10.31
|
10.35
|
496,130
|
|
|
4/7/2020
|
+0.15 / +1.48%
|
10.20
|
10.35
|
10.15
|
10.30
|
10.22
|
10.30
|
1,071,390
|
|
|
4/6/2020
|
+0.33 / +3.36%
|
10.00
|
10.20
|
9.90
|
10.15
|
10.07
|
10.15
|
803,750
|
|
|
4/3/2020
|
+0.07 / +0.72%
|
9.75
|
9.82
|
9.50
|
9.82
|
9.78
|
9.82
|
1,096,100
|
|
|
4/1/2020
|
+0.45 / +4.84%
|
9.65
|
9.75
|
9.45
|
9.75
|
9.59
|
9.75
|
586,710
|
|
|
3/31/2020
|
-0.70 / -7.00%
|
10.05
|
10.10
|
9.30
|
9.30
|
9.82
|
9.30
|
857,250
|
|
|
3/30/2020
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.58
|
10.00
|
9.97
|
10.00
|
775,590
|
|
|
3/27/2020
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.52
|
10.30
|
648,980
|
|
|
3/26/2020
|
+0.40 / +3.81%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.81
|
10.90
|
623,610
|
|
|
3/25/2020
|
+0.65 / +6.60%
|
10.00
|
10.50
|
9.83
|
10.50
|
9.99
|
10.50
|
673,290
|
|
|
3/24/2020
|
+0.07 / +0.72%
|
9.78
|
9.85
|
9.71
|
9.85
|
9.79
|
9.85
|
367,700
|
|
|
3/23/2020
|
-0.37 / -3.65%
|
10.15
|
10.20
|
9.50
|
9.78
|
9.89
|
9.78
|
619,290
|
|
|
3/20/2020
|
+0.05 / +0.50%
|
10.15
|
10.20
|
10.00
|
10.15
|
10.12
|
10.15
|
435,830
|
|
|
3/19/2020
|
+0.10 / +1.00%
|
10.05
|
10.10
|
9.95
|
10.10
|
10.00
|
10.10
|
675,940
|
|
|
3/18/2020
|
+0.32 / +3.31%
|
9.68
|
10.10
|
9.67
|
10.00
|
9.89
|
10.00
|
1,129,340
|
|
|
3/17/2020
|
-0.11 / -1.12%
|
9.77
|
9.77
|
9.28
|
9.68
|
9.52
|
9.68
|
913,190
|
|
|
3/16/2020
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.30
|
9.79
|
9.76
|
9.79
|
686,190
|
|
|
3/13/2020
|
-0.21 / -2.10%
|
9.98
|
9.98
|
9.40
|
9.79
|
9.72
|
9.79
|
872,170
|
|
|
3/12/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.82
|
10.00
|
667,050
|
|
|
3/11/2020
|
-0.05 / -0.50%
|
10.05
|
10.25
|
9.94
|
10.00
|
10.03
|
10.00
|
772,990
|
|
|
3/10/2020
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.90
|
10.05
|
10.00
|
10.05
|
483,730
|
|
|
3/9/2020
|
-0.15 / -1.48%
|
10.05
|
10.05
|
9.85
|
10.00
|
9.95
|
10.00
|
292,710
|
|
|
3/6/2020
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.08
|
10.15
|
217,640
|
|
|