|
Closing price on 4/22/2022
|
|
| Open |
4.75 |
| High |
5.44 |
| Low |
4.75 |
| Volume |
857,600 |
| Split-adjusted Price |
5.13 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.03 / +0.59%
|
4.75
|
5.44
|
4.75
|
5.13
|
5.16
|
5.13
|
857,600
|
|
|
4/21/2022
|
-0.38 / -6.93%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
396,900
|
|
|
4/20/2022
|
-0.41 / -6.96%
|
5.60
|
5.60
|
5.48
|
5.48
|
5.49
|
5.48
|
1,177,300
|
|
|
4/19/2022
|
-0.44 / -6.95%
|
6.05
|
6.31
|
5.89
|
5.89
|
6.00
|
5.89
|
1,280,800
|
|
|
4/18/2022
|
-0.47 / -6.91%
|
6.80
|
6.80
|
6.33
|
6.33
|
6.35
|
6.33
|
1,348,100
|
|
|
4/15/2022
|
-0.28 / -3.95%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.91
|
6.80
|
544,400
|
|
|
4/14/2022
|
-0.22 / -3.01%
|
7.38
|
7.38
|
7.06
|
7.08
|
7.23
|
7.08
|
411,300
|
|
|
4/13/2022
|
+0.32 / +4.58%
|
6.77
|
7.30
|
6.71
|
7.30
|
6.94
|
7.30
|
1,048,700
|
|
|
4/12/2022
|
-0.52 / -6.93%
|
7.50
|
7.60
|
6.98
|
6.98
|
7.22
|
6.98
|
1,330,400
|
|
|
4/8/2022
|
-0.26 / -3.35%
|
7.76
|
7.89
|
7.50
|
7.50
|
7.62
|
7.50
|
828,600
|
|
|
4/7/2022
|
-0.10 / -1.27%
|
7.85
|
8.00
|
7.73
|
7.76
|
7.82
|
7.76
|
758,600
|
|
|
4/6/2022
|
-0.29 / -3.56%
|
8.10
|
8.15
|
7.83
|
7.86
|
7.99
|
7.86
|
1,199,300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.15
|
8.14
|
8.15
|
745,500
|
|
|
4/4/2022
|
-0.15 / -1.81%
|
8.40
|
8.41
|
8.15
|
8.15
|
8.22
|
8.15
|
1,175,200
|
|
|
4/1/2022
|
+0.09 / +1.10%
|
8.10
|
8.50
|
7.64
|
8.30
|
7.90
|
8.30
|
1,665,700
|
|
|
3/31/2022
|
-0.39 / -4.53%
|
8.52
|
8.78
|
8.05
|
8.21
|
8.43
|
8.21
|
1,482,700
|
|
|
3/30/2022
|
-0.31 / -3.48%
|
8.90
|
9.28
|
8.29
|
8.60
|
8.86
|
8.60
|
3,090,100
|
|
|
3/29/2022
|
+0.17 / +1.95%
|
8.80
|
8.99
|
8.75
|
8.91
|
8.87
|
8.91
|
1,584,200
|
|
|
3/28/2022
|
-0.46 / -5.00%
|
9.10
|
9.10
|
8.60
|
8.74
|
8.85
|
8.74
|
2,255,200
|
|
|
3/25/2022
|
+0.40 / +4.55%
|
8.80
|
9.36
|
8.70
|
9.20
|
9.03
|
9.20
|
3,474,100
|
|
|
3/24/2022
|
+0.05 / +0.57%
|
8.75
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
1,670,600
|
|
|
3/23/2022
|
-0.04 / -0.46%
|
8.83
|
8.97
|
8.73
|
8.75
|
8.84
|
8.75
|
1,133,400
|
|
|
3/22/2022
|
+0.05 / +0.57%
|
8.78
|
8.99
|
8.74
|
8.79
|
8.86
|
8.79
|
1,864,800
|
|
|
3/21/2022
|
+0.10 / +1.16%
|
8.50
|
8.90
|
8.50
|
8.74
|
8.69
|
8.74
|
1,222,300
|
|
|
3/18/2022
|
-0.06 / -0.69%
|
8.80
|
9.10
|
8.60
|
8.64
|
8.80
|
8.64
|
1,516,900
|
|
|
3/17/2022
|
+0.03 / +0.35%
|
8.77
|
8.77
|
8.47
|
8.70
|
8.65
|
8.70
|
1,099,200
|
|
|
3/16/2022
|
+0.42 / +5.09%
|
8.25
|
8.77
|
8.25
|
8.67
|
8.61
|
8.67
|
869,300
|
|
|
3/15/2022
|
-0.14 / -1.67%
|
8.20
|
8.45
|
8.01
|
8.25
|
8.18
|
8.25
|
1,510,100
|
|
|
3/14/2022
|
-0.62 / -6.88%
|
8.70
|
8.92
|
8.38
|
8.39
|
8.54
|
8.39
|
1,982,300
|
|
|
3/11/2022
|
-0.23 / -2.49%
|
9.30
|
9.66
|
9.00
|
9.01
|
9.32
|
9.01
|
4,163,700
|
|
|
|