|
Closing price on 5/20/2025
|
|
| Open |
2.11 |
| High |
2.20 |
| Low |
2.09 |
| Volume |
183,400 |
| Split-adjusted Price |
2.19 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2025
|
+0.08 / +3.79%
|
2.11
|
2.20
|
2.09
|
2.19
|
2.17
|
2.19
|
183,400
|
|
|
5/19/2025
|
+0.01 / +0.48%
|
2.10
|
2.18
|
2.09
|
2.11
|
2.13
|
2.11
|
132,100
|
|
|
5/16/2025
|
-0.07 / -3.23%
|
2.16
|
2.16
|
2.10
|
2.10
|
2.13
|
2.10
|
157,200
|
|
|
5/15/2025
|
+0.10 / +4.83%
|
2.15
|
2.19
|
2.10
|
2.17
|
2.16
|
2.17
|
364,700
|
|
|
5/14/2025
|
+0.13 / +6.70%
|
1.94
|
2.07
|
1.93
|
2.07
|
2.07
|
2.07
|
170,400
|
|
|
5/13/2025
|
+0.02 / +1.04%
|
1.92
|
1.94
|
1.90
|
1.94
|
1.91
|
1.94
|
54,100
|
|
|
5/12/2025
|
-0.01 / -0.52%
|
1.93
|
1.93
|
1.88
|
1.92
|
1.89
|
1.92
|
152,300
|
|
|
5/9/2025
|
+0.02 / +1.05%
|
1.91
|
1.93
|
1.90
|
1.93
|
1.92
|
1.93
|
97,000
|
|
|
5/8/2025
|
+0.02 / +1.06%
|
1.89
|
1.91
|
1.87
|
1.91
|
1.89
|
1.91
|
149,700
|
|
|
5/7/2025
|
-0.01 / -0.53%
|
1.90
|
1.91
|
1.88
|
1.89
|
1.89
|
1.89
|
74,800
|
|
|
5/6/2025
|
+0.02 / +1.06%
|
1.91
|
1.91
|
1.87
|
1.90
|
1.89
|
1.90
|
37,400
|
|
|
5/5/2025
|
-0.03 / -1.57%
|
1.97
|
1.97
|
1.86
|
1.88
|
1.89
|
1.88
|
43,200
|
|
|
4/29/2025
|
0.00 / 0.00%
|
1.87
|
1.91
|
1.87
|
1.91
|
1.90
|
1.91
|
29,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
1.90
|
1.91
|
1.88
|
1.91
|
1.90
|
1.91
|
80,100
|
|
|
4/25/2025
|
0.00 / 0.00%
|
1.92
|
1.92
|
1.86
|
1.91
|
1.89
|
1.91
|
50,500
|
|
|
4/24/2025
|
0.00 / 0.00%
|
1.92
|
1.92
|
1.88
|
1.91
|
1.91
|
1.91
|
32,100
|
|
|
4/23/2025
|
+0.01 / +0.53%
|
1.90
|
1.91
|
1.85
|
1.91
|
1.90
|
1.91
|
82,800
|
|
|
4/22/2025
|
0.00 / 0.00%
|
1.95
|
1.95
|
1.84
|
1.90
|
1.86
|
1.90
|
66,600
|
|
|
4/21/2025
|
-0.02 / -1.04%
|
1.92
|
1.92
|
1.87
|
1.90
|
1.91
|
1.90
|
17,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
1.96
|
1.96
|
1.89
|
1.92
|
1.91
|
1.92
|
62,200
|
|
|
4/17/2025
|
+0.02 / +1.05%
|
1.90
|
1.92
|
1.89
|
1.92
|
1.90
|
1.92
|
32,000
|
|
|
4/16/2025
|
+0.01 / +0.53%
|
1.89
|
1.93
|
1.89
|
1.90
|
1.89
|
1.90
|
45,500
|
|
|
4/15/2025
|
-0.03 / -1.56%
|
1.90
|
1.92
|
1.87
|
1.89
|
1.89
|
1.89
|
111,200
|
|
|
4/14/2025
|
-0.02 / -1.03%
|
1.89
|
1.94
|
1.88
|
1.92
|
1.90
|
1.92
|
150,500
|
|
|
4/11/2025
|
+0.04 / +2.11%
|
2.02
|
2.02
|
1.86
|
1.94
|
1.93
|
1.94
|
172,700
|
|
|
4/10/2025
|
+0.12 / +6.74%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
20,400
|
|
|
4/9/2025
|
-0.06 / -3.26%
|
1.73
|
1.80
|
1.73
|
1.78
|
1.75
|
1.78
|
102,000
|
|
|
4/8/2025
|
-0.13 / -6.60%
|
1.98
|
1.98
|
1.84
|
1.84
|
1.84
|
1.84
|
336,100
|
|
|
4/4/2025
|
-0.14 / -6.64%
|
1.97
|
2.10
|
1.97
|
1.97
|
1.98
|
1.97
|
423,500
|
|
|
4/3/2025
|
-0.15 / -6.64%
|
2.22
|
2.23
|
2.11
|
2.11
|
2.15
|
2.11
|
340,100
|
|
|