|
Closing price on 4/6/2022
|
|
| Open |
8.10 |
| High |
8.15 |
| Low |
7.83 |
| Volume |
1,199,300 |
| Split-adjusted Price |
7.86 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2022
|
+0.35 / +3.94%
|
8.87
|
9.40
|
8.87
|
9.24
|
9.13
|
9.24
|
3,076,000
|
|
|
3/9/2022
|
-0.01 / -0.11%
|
9.00
|
9.20
|
8.60
|
8.89
|
8.90
|
8.89
|
1,734,300
|
|
|
3/8/2022
|
+0.19 / +2.18%
|
8.50
|
9.31
|
8.20
|
8.90
|
8.86
|
8.90
|
4,004,900
|
|
|
3/7/2022
|
+0.11 / +1.28%
|
8.60
|
8.90
|
8.34
|
8.71
|
8.72
|
8.71
|
1,269,800
|
|
|
3/4/2022
|
+0.26 / +3.12%
|
8.92
|
8.92
|
8.50
|
8.60
|
8.83
|
8.60
|
2,444,300
|
|
|
3/3/2022
|
+0.54 / +6.92%
|
7.80
|
8.34
|
7.79
|
8.34
|
8.16
|
8.34
|
3,351,500
|
|
|
3/2/2022
|
-0.15 / -1.89%
|
8.00
|
8.00
|
7.72
|
7.80
|
7.83
|
7.80
|
604,200
|
|
|
3/1/2022
|
+0.10 / +1.27%
|
8.09
|
8.09
|
7.90
|
7.95
|
7.99
|
7.95
|
1,176,600
|
|
|
2/28/2022
|
+0.28 / +3.70%
|
7.57
|
8.00
|
7.31
|
7.85
|
7.67
|
7.85
|
766,100
|
|
|
2/25/2022
|
+0.07 / +0.93%
|
7.50
|
7.70
|
7.50
|
7.57
|
7.60
|
7.57
|
452,500
|
|
|
2/24/2022
|
-0.34 / -4.34%
|
7.84
|
7.86
|
7.32
|
7.50
|
7.59
|
7.50
|
992,400
|
|
|
|