Closing price on 4/6/2023
|
|
Open |
2.82 |
High |
2.99 |
Low |
2.82 |
Volume |
681,100 |
Split-adjusted Price |
2.88 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2023
|
+0.06 / +2.13%
|
2.82
|
2.99
|
2.82
|
2.88
|
2.93
|
2.88
|
681,100
|
|
4/5/2023
|
+0.03 / +1.08%
|
2.79
|
2.83
|
2.74
|
2.82
|
2.79
|
2.82
|
327,600
|
|
4/4/2023
|
-0.01 / -0.36%
|
2.84
|
2.85
|
2.78
|
2.79
|
2.81
|
2.79
|
293,100
|
|
4/3/2023
|
+0.09 / +3.32%
|
2.72
|
2.80
|
2.72
|
2.80
|
2.75
|
2.80
|
284,900
|
|
3/31/2023
|
-0.01 / -0.37%
|
2.70
|
2.72
|
2.68
|
2.71
|
2.70
|
2.71
|
147,800
|
|
3/30/2023
|
+0.01 / +0.37%
|
2.74
|
2.75
|
2.69
|
2.72
|
2.72
|
2.72
|
272,500
|
|
3/29/2023
|
0.00 / 0.00%
|
2.68
|
2.72
|
2.64
|
2.71
|
2.67
|
2.71
|
462,700
|
|
3/28/2023
|
+0.04 / +1.50%
|
2.72
|
2.72
|
2.66
|
2.71
|
2.68
|
2.71
|
275,900
|
|
3/27/2023
|
-0.04 / -1.48%
|
2.71
|
2.75
|
2.64
|
2.67
|
2.68
|
2.67
|
242,500
|
|
3/24/2023
|
-0.04 / -1.45%
|
2.77
|
2.77
|
2.71
|
2.71
|
2.72
|
2.71
|
79,200
|
|
3/23/2023
|
0.00 / 0.00%
|
2.75
|
2.75
|
2.68
|
2.75
|
2.70
|
2.75
|
211,900
|
|
3/22/2023
|
0.00 / 0.00%
|
2.78
|
2.78
|
2.70
|
2.75
|
2.72
|
2.75
|
100,000
|
|
3/21/2023
|
+0.03 / +1.10%
|
2.70
|
2.78
|
2.70
|
2.75
|
2.75
|
2.75
|
87,400
|
|
3/20/2023
|
-0.04 / -1.45%
|
2.79
|
2.79
|
2.72
|
2.72
|
2.74
|
2.72
|
63,500
|
|
3/17/2023
|
-0.01 / -0.36%
|
2.77
|
2.80
|
2.75
|
2.76
|
2.76
|
2.76
|
55,800
|
|
3/16/2023
|
-0.05 / -1.77%
|
2.80
|
2.80
|
2.75
|
2.77
|
2.78
|
2.77
|
31,500
|
|
3/15/2023
|
+0.07 / +2.55%
|
2.76
|
2.85
|
2.76
|
2.82
|
2.80
|
2.82
|
51,000
|
|
3/14/2023
|
-0.05 / -1.79%
|
2.81
|
2.81
|
2.71
|
2.75
|
2.74
|
2.75
|
145,500
|
|
3/13/2023
|
-0.04 / -1.41%
|
2.81
|
2.82
|
2.74
|
2.80
|
2.78
|
2.80
|
243,300
|
|
3/10/2023
|
-0.02 / -0.70%
|
2.86
|
2.88
|
2.82
|
2.84
|
2.83
|
2.84
|
86,700
|
|
3/9/2023
|
+0.05 / +1.78%
|
2.81
|
2.86
|
2.81
|
2.86
|
2.84
|
2.86
|
107,500
|
|
3/8/2023
|
-0.02 / -0.71%
|
2.82
|
2.85
|
2.81
|
2.81
|
2.83
|
2.81
|
107,000
|
|
3/7/2023
|
-0.01 / -0.35%
|
2.84
|
2.86
|
2.82
|
2.83
|
2.83
|
2.83
|
70,900
|
|
3/6/2023
|
0.00 / 0.00%
|
2.88
|
2.88
|
2.82
|
2.84
|
2.84
|
2.84
|
123,800
|
|
3/3/2023
|
-0.06 / -2.07%
|
2.90
|
2.99
|
2.83
|
2.84
|
2.87
|
2.84
|
55,600
|
|
3/2/2023
|
+0.02 / +0.69%
|
2.88
|
2.95
|
2.82
|
2.90
|
2.85
|
2.90
|
111,700
|
|
3/1/2023
|
+0.02 / +0.70%
|
2.80
|
2.88
|
2.80
|
2.88
|
2.84
|
2.88
|
86,200
|
|
2/28/2023
|
0.00 / 0.00%
|
2.77
|
2.90
|
2.77
|
2.86
|
2.83
|
2.86
|
80,700
|
|
2/27/2023
|
-0.04 / -1.38%
|
2.73
|
2.89
|
2.73
|
2.86
|
2.82
|
2.86
|
91,300
|
|
2/24/2023
|
-0.03 / -1.02%
|
2.94
|
2.95
|
2.88
|
2.90
|
2.91
|
2.90
|
138,200
|
|
|