Closing price on 5/24/2023
|
|
Open |
2.84 |
High |
2.87 |
Low |
2.83 |
Volume |
242,100 |
Split-adjusted Price |
2.86 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2023
|
+0.02 / +0.70%
|
2.84
|
2.87
|
2.83
|
2.86
|
2.85
|
2.86
|
242,100
|
|
5/23/2023
|
-0.01 / -0.35%
|
2.89
|
2.89
|
2.80
|
2.84
|
2.82
|
2.84
|
403,700
|
|
5/22/2023
|
-0.02 / -0.70%
|
2.85
|
2.87
|
2.82
|
2.85
|
2.84
|
2.85
|
193,000
|
|
5/19/2023
|
-0.05 / -1.71%
|
2.92
|
2.92
|
2.82
|
2.87
|
2.86
|
2.87
|
246,000
|
|
5/18/2023
|
-0.02 / -0.68%
|
2.97
|
2.99
|
2.90
|
2.92
|
2.94
|
2.92
|
383,100
|
|
5/17/2023
|
+0.08 / +2.80%
|
2.86
|
2.95
|
2.84
|
2.94
|
2.91
|
2.94
|
441,700
|
|
5/16/2023
|
-0.01 / -0.35%
|
2.91
|
2.92
|
2.85
|
2.86
|
2.88
|
2.86
|
318,400
|
|
5/15/2023
|
+0.03 / +1.06%
|
2.88
|
2.95
|
2.86
|
2.87
|
2.91
|
2.87
|
768,800
|
|
5/12/2023
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.79
|
2.84
|
2.81
|
2.84
|
304,900
|
|
5/11/2023
|
+0.02 / +0.71%
|
2.82
|
2.90
|
2.80
|
2.84
|
2.85
|
2.84
|
303,200
|
|
5/10/2023
|
+0.09 / +3.30%
|
2.73
|
2.87
|
2.73
|
2.82
|
2.83
|
2.82
|
474,500
|
|
5/9/2023
|
+0.02 / +0.74%
|
2.71
|
2.74
|
2.71
|
2.73
|
2.73
|
2.73
|
114,600
|
|
5/8/2023
|
+0.01 / +0.37%
|
2.74
|
2.74
|
2.70
|
2.71
|
2.72
|
2.71
|
110,500
|
|
5/5/2023
|
0.00 / 0.00%
|
2.70
|
2.71
|
2.67
|
2.70
|
2.69
|
2.70
|
100,200
|
|
5/4/2023
|
-0.01 / -0.37%
|
2.67
|
2.75
|
2.67
|
2.70
|
2.71
|
2.70
|
152,100
|
|
4/28/2023
|
-0.02 / -0.73%
|
2.76
|
2.76
|
2.70
|
2.71
|
2.72
|
2.71
|
154,800
|
|
4/27/2023
|
-0.01 / -0.36%
|
2.74
|
2.77
|
2.73
|
2.73
|
2.74
|
2.73
|
117,500
|
|
4/26/2023
|
+0.02 / +0.74%
|
2.70
|
2.76
|
2.70
|
2.74
|
2.72
|
2.74
|
84,500
|
|
4/25/2023
|
0.00 / 0.00%
|
2.70
|
2.76
|
2.70
|
2.72
|
2.73
|
2.72
|
210,900
|
|
4/24/2023
|
+0.01 / +0.37%
|
2.72
|
2.77
|
2.70
|
2.72
|
2.73
|
2.72
|
78,600
|
|
4/21/2023
|
-0.03 / -1.09%
|
2.74
|
2.76
|
2.71
|
2.71
|
2.73
|
2.71
|
147,800
|
|
4/20/2023
|
+0.02 / +0.74%
|
2.72
|
2.77
|
2.68
|
2.74
|
2.71
|
2.74
|
187,900
|
|
4/19/2023
|
-0.02 / -0.73%
|
2.75
|
2.76
|
2.72
|
2.72
|
2.74
|
2.72
|
90,600
|
|
4/18/2023
|
-0.03 / -1.08%
|
2.80
|
2.81
|
2.74
|
2.74
|
2.77
|
2.74
|
138,500
|
|
4/17/2023
|
-0.03 / -1.07%
|
2.79
|
2.80
|
2.76
|
2.77
|
2.77
|
2.77
|
90,700
|
|
4/14/2023
|
0.00 / 0.00%
|
2.85
|
2.90
|
2.80
|
2.80
|
2.85
|
2.80
|
282,800
|
|
4/13/2023
|
+0.01 / +0.36%
|
2.85
|
2.85
|
2.76
|
2.80
|
2.79
|
2.80
|
125,200
|
|
4/12/2023
|
-0.05 / -1.76%
|
2.87
|
2.87
|
2.79
|
2.79
|
2.82
|
2.79
|
124,400
|
|
4/11/2023
|
-0.01 / -0.35%
|
2.84
|
2.85
|
2.77
|
2.84
|
2.80
|
2.84
|
159,300
|
|
4/10/2023
|
-0.03 / -1.04%
|
2.88
|
2.89
|
2.80
|
2.85
|
2.84
|
2.85
|
144,300
|
|
|