|
Closing price on 4/20/2018
|
|
| Open |
5.95 |
| High |
6.06 |
| Low |
5.95 |
| Volume |
66,630 |
| Split-adjusted Price |
6.04 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2018
|
-0.02 / -0.33%
|
5.95
|
6.06
|
5.95
|
6.04
|
5.99
|
6.04
|
66,630
|
|
|
4/19/2018
|
+0.01 / +0.17%
|
6.05
|
6.06
|
5.90
|
6.06
|
5.95
|
6.06
|
217,480
|
|
|
4/18/2018
|
-0.02 / -0.33%
|
6.07
|
6.07
|
5.95
|
6.05
|
5.99
|
6.05
|
64,590
|
|
|
4/17/2018
|
0.00 / 0.00%
|
6.08
|
6.08
|
5.96
|
6.07
|
6.01
|
6.07
|
104,300
|
|
|
4/16/2018
|
-0.02 / -0.33%
|
5.95
|
6.10
|
5.90
|
6.07
|
5.95
|
6.07
|
121,090
|
|
|
4/13/2018
|
-0.01 / -0.16%
|
6.10
|
6.15
|
5.90
|
6.09
|
6.06
|
6.09
|
110,140
|
|
|
4/12/2018
|
0.00 / 0.00%
|
6.10
|
6.18
|
5.95
|
6.10
|
6.04
|
6.10
|
105,070
|
|
|
4/11/2018
|
+0.11 / +1.84%
|
5.95
|
6.10
|
5.85
|
6.10
|
6.01
|
6.10
|
194,330
|
|
|
4/10/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
5.99
|
5.95
|
5.99
|
249,300
|
|
|
4/9/2018
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.92
|
6.00
|
5.99
|
6.00
|
122,820
|
|
|
4/6/2018
|
0.00 / 0.00%
|
5.95
|
6.05
|
5.91
|
6.00
|
5.99
|
6.00
|
74,510
|
|
|
4/5/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.92
|
6.00
|
5.95
|
6.00
|
159,860
|
|
|
4/4/2018
|
+0.01 / +0.17%
|
5.99
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
122,560
|
|
|
4/3/2018
|
-0.03 / -0.50%
|
6.02
|
6.02
|
5.85
|
5.99
|
5.98
|
5.99
|
133,690
|
|
|
4/2/2018
|
+0.02 / +0.33%
|
5.95
|
6.02
|
5.95
|
6.02
|
5.97
|
6.02
|
37,330
|
|
|
3/30/2018
|
0.00 / 0.00%
|
6.00
|
6.07
|
5.90
|
6.00
|
6.00
|
6.00
|
108,400
|
|
|
3/29/2018
|
-0.04 / -0.66%
|
6.04
|
6.05
|
5.95
|
6.00
|
6.00
|
6.00
|
157,770
|
|
|
3/28/2018
|
+0.04 / +0.67%
|
5.96
|
6.04
|
5.96
|
6.04
|
6.00
|
6.04
|
1,022,800
|
|
|
3/27/2018
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.95
|
6.00
|
6.00
|
6.00
|
355,500
|
|
|
3/26/2018
|
0.00 / 0.00%
|
5.95
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
361,440
|
|
|
3/23/2018
|
-0.05 / -0.83%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
6.00
|
148,820
|
|
|
3/22/2018
|
+0.15 / +2.54%
|
5.90
|
6.05
|
5.89
|
6.05
|
5.91
|
6.05
|
1,373,980
|
|
|
3/21/2018
|
-0.01 / -0.17%
|
5.87
|
6.10
|
5.87
|
5.90
|
5.93
|
5.90
|
263,820
|
|
|
3/20/2018
|
+0.04 / +0.68%
|
5.87
|
5.91
|
5.83
|
5.91
|
5.86
|
5.91
|
377,460
|
|
|
3/19/2018
|
-0.13 / -2.17%
|
6.00
|
6.00
|
5.85
|
5.87
|
5.89
|
5.87
|
426,560
|
|
|
3/16/2018
|
-0.20 / -3.23%
|
6.10
|
6.13
|
5.80
|
6.00
|
5.95
|
6.00
|
382,370
|
|
|
3/15/2018
|
-0.29 / -4.47%
|
6.40
|
6.47
|
6.04
|
6.20
|
6.18
|
6.20
|
903,040
|
|
|
3/14/2018
|
-0.11 / -1.67%
|
6.59
|
6.59
|
6.40
|
6.49
|
6.49
|
6.49
|
408,490
|
|
|
3/13/2018
|
-0.12 / -1.79%
|
6.72
|
6.75
|
6.50
|
6.60
|
6.68
|
6.60
|
515,750
|
|
|
3/12/2018
|
+0.42 / +6.67%
|
6.30
|
6.74
|
6.30
|
6.72
|
6.56
|
6.72
|
2,189,780
|
|
|