|
Closing price on 4/15/2024
|
|
| Open |
2.73 |
| High |
2.73 |
| Low |
2.62 |
| Volume |
282,600 |
| Split-adjusted Price |
2.62 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-0.10 / -3.68%
|
2.73
|
2.73
|
2.62
|
2.62
|
2.66
|
2.62
|
282,600
|
|
|
4/12/2024
|
+0.03 / +1.12%
|
2.68
|
2.72
|
2.67
|
2.72
|
2.68
|
2.72
|
127,700
|
|
|
4/11/2024
|
0.00 / 0.00%
|
2.66
|
2.70
|
2.66
|
2.69
|
2.68
|
2.69
|
57,600
|
|
|
4/10/2024
|
-0.02 / -0.74%
|
2.71
|
2.72
|
2.68
|
2.69
|
2.69
|
2.69
|
81,700
|
|
|
4/9/2024
|
0.00 / 0.00%
|
2.68
|
2.72
|
2.68
|
2.71
|
2.69
|
2.71
|
169,000
|
|
|
4/8/2024
|
+0.01 / +0.37%
|
2.69
|
2.75
|
2.69
|
2.71
|
2.71
|
2.71
|
56,800
|
|
|
4/5/2024
|
-0.03 / -1.10%
|
2.74
|
2.74
|
2.64
|
2.70
|
2.69
|
2.70
|
522,400
|
|
|
4/4/2024
|
-0.02 / -0.73%
|
2.74
|
2.75
|
2.70
|
2.73
|
2.72
|
2.73
|
230,800
|
|
|
4/3/2024
|
0.00 / 0.00%
|
2.76
|
2.77
|
2.73
|
2.75
|
2.75
|
2.75
|
248,200
|
|
|
4/2/2024
|
-0.02 / -0.72%
|
2.77
|
2.80
|
2.75
|
2.75
|
2.76
|
2.75
|
130,600
|
|
|
4/1/2024
|
0.00 / 0.00%
|
2.77
|
2.80
|
2.77
|
2.77
|
2.78
|
2.77
|
153,000
|
|
|
3/29/2024
|
-0.03 / -1.07%
|
2.80
|
2.80
|
2.77
|
2.77
|
2.78
|
2.77
|
60,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
2.77
|
2.80
|
2.77
|
2.80
|
2.79
|
2.80
|
82,700
|
|
|
3/27/2024
|
0.00 / 0.00%
|
2.78
|
2.81
|
2.78
|
2.80
|
2.80
|
2.80
|
100,800
|
|
|
3/26/2024
|
+0.01 / +0.36%
|
2.79
|
2.80
|
2.75
|
2.80
|
2.78
|
2.80
|
155,300
|
|
|
3/25/2024
|
0.00 / 0.00%
|
2.81
|
2.81
|
2.78
|
2.79
|
2.79
|
2.79
|
120,600
|
|
|
3/22/2024
|
0.00 / 0.00%
|
2.79
|
2.82
|
2.78
|
2.79
|
2.79
|
2.79
|
186,900
|
|
|
3/21/2024
|
+0.01 / +0.36%
|
2.82
|
2.82
|
2.77
|
2.79
|
2.79
|
2.79
|
206,600
|
|
|
3/20/2024
|
+0.02 / +0.72%
|
2.80
|
2.83
|
2.78
|
2.78
|
2.79
|
2.78
|
98,000
|
|
|
3/19/2024
|
-0.02 / -0.72%
|
2.78
|
2.81
|
2.75
|
2.76
|
2.77
|
2.76
|
140,500
|
|
|
3/18/2024
|
-0.03 / -1.07%
|
2.80
|
2.83
|
2.75
|
2.78
|
2.78
|
2.78
|
267,300
|
|
|
3/15/2024
|
0.00 / 0.00%
|
2.79
|
2.81
|
2.78
|
2.81
|
2.79
|
2.81
|
111,600
|
|
|
3/14/2024
|
0.00 / 0.00%
|
2.80
|
2.83
|
2.77
|
2.81
|
2.79
|
2.81
|
212,800
|
|
|
3/13/2024
|
+0.01 / +0.36%
|
2.78
|
2.84
|
2.78
|
2.81
|
2.80
|
2.81
|
91,000
|
|
|
3/12/2024
|
0.00 / 0.00%
|
2.82
|
2.84
|
2.77
|
2.80
|
2.80
|
2.80
|
166,600
|
|
|
3/11/2024
|
-0.01 / -0.36%
|
2.82
|
2.84
|
2.80
|
2.80
|
2.81
|
2.80
|
164,500
|
|
|
3/8/2024
|
-0.05 / -1.75%
|
2.86
|
2.86
|
2.80
|
2.81
|
2.82
|
2.81
|
171,600
|
|
|
3/7/2024
|
+0.03 / +1.06%
|
2.81
|
2.88
|
2.81
|
2.86
|
2.85
|
2.86
|
337,000
|
|
|
3/6/2024
|
-0.05 / -1.74%
|
2.88
|
2.90
|
2.80
|
2.83
|
2.84
|
2.83
|
280,300
|
|
|
3/5/2024
|
+0.04 / +1.41%
|
2.86
|
2.89
|
2.83
|
2.88
|
2.86
|
2.88
|
201,800
|
|
|