|
Closing price on 5/29/2018
|
|
| Open |
6.32 |
| High |
6.43 |
| Low |
6.30 |
| Volume |
221,420 |
| Split-adjusted Price |
6.42 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.10 / +1.58%
|
6.32
|
6.43
|
6.30
|
6.42
|
6.35
|
6.42
|
221,420
|
|
|
5/28/2018
|
0.00 / 0.00%
|
6.32
|
6.32
|
6.28
|
6.32
|
6.30
|
6.32
|
339,450
|
|
|
5/25/2018
|
+0.01 / +0.16%
|
6.31
|
6.38
|
6.30
|
6.32
|
6.31
|
6.32
|
608,370
|
|
|
5/24/2018
|
-0.04 / -0.63%
|
6.30
|
6.40
|
6.30
|
6.31
|
6.37
|
6.31
|
274,670
|
|
|
5/23/2018
|
-0.10 / -1.55%
|
6.42
|
6.45
|
6.32
|
6.35
|
6.41
|
6.35
|
632,060
|
|
|
5/22/2018
|
+0.05 / +0.78%
|
6.35
|
6.45
|
6.30
|
6.45
|
6.37
|
6.45
|
849,130
|
|
|
5/21/2018
|
+0.05 / +0.79%
|
6.35
|
6.40
|
6.25
|
6.40
|
6.34
|
6.40
|
403,000
|
|
|
5/18/2018
|
+0.12 / +1.93%
|
6.25
|
6.35
|
6.20
|
6.35
|
6.26
|
6.35
|
462,440
|
|
|
5/17/2018
|
+0.18 / +2.98%
|
6.05
|
6.23
|
5.95
|
6.23
|
6.04
|
6.23
|
1,647,460
|
|
|
5/16/2018
|
-0.19 / -3.04%
|
6.20
|
6.20
|
6.01
|
6.05
|
6.11
|
6.05
|
676,450
|
|
|
5/15/2018
|
-0.11 / -1.73%
|
6.20
|
6.35
|
6.12
|
6.24
|
6.20
|
6.24
|
665,850
|
|
|
5/14/2018
|
-0.20 / -3.05%
|
6.55
|
6.55
|
6.10
|
6.35
|
6.13
|
6.35
|
893,710
|
|
|
5/11/2018
|
+0.35 / +5.65%
|
6.25
|
6.63
|
6.20
|
6.55
|
6.52
|
6.55
|
2,107,660
|
|
|
5/10/2018
|
+0.15 / +2.48%
|
6.05
|
6.20
|
6.05
|
6.20
|
6.12
|
6.20
|
382,480
|
|
|
5/9/2018
|
-0.05 / -0.82%
|
6.05
|
6.20
|
6.00
|
6.05
|
6.01
|
6.05
|
1,213,070
|
|
|
5/8/2018
|
+0.05 / +0.83%
|
6.10
|
6.10
|
6.01
|
6.10
|
6.07
|
6.10
|
553,400
|
|
|
5/7/2018
|
-0.05 / -0.82%
|
6.15
|
6.15
|
5.99
|
6.05
|
6.02
|
6.05
|
55,150
|
|
|
5/4/2018
|
+0.20 / +3.39%
|
5.99
|
6.10
|
5.91
|
6.10
|
6.00
|
6.10
|
320,320
|
|
|
5/3/2018
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.01
|
5.90
|
38,940
|
|
|
5/2/2018
|
+0.13 / +2.18%
|
5.97
|
6.10
|
5.86
|
6.10
|
5.93
|
6.10
|
115,720
|
|
|
4/27/2018
|
-0.01 / -0.17%
|
5.95
|
5.98
|
5.57
|
5.97
|
5.89
|
5.97
|
106,830
|
|
|
4/26/2018
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.80
|
5.98
|
5.93
|
5.98
|
63,690
|
|
|
4/24/2018
|
-0.04 / -0.66%
|
6.04
|
6.04
|
5.90
|
6.00
|
5.95
|
6.00
|
110,910
|
|
|
4/23/2018
|
0.00 / 0.00%
|
6.05
|
6.05
|
5.90
|
6.04
|
5.93
|
6.04
|
55,180
|
|
|
4/20/2018
|
-0.02 / -0.33%
|
5.95
|
6.06
|
5.95
|
6.04
|
5.99
|
6.04
|
66,630
|
|
|
4/19/2018
|
+0.01 / +0.17%
|
6.05
|
6.06
|
5.90
|
6.06
|
5.95
|
6.06
|
217,480
|
|
|
4/18/2018
|
-0.02 / -0.33%
|
6.07
|
6.07
|
5.95
|
6.05
|
5.99
|
6.05
|
64,590
|
|
|
4/17/2018
|
0.00 / 0.00%
|
6.08
|
6.08
|
5.96
|
6.07
|
6.01
|
6.07
|
104,300
|
|
|
4/16/2018
|
-0.02 / -0.33%
|
5.95
|
6.10
|
5.90
|
6.07
|
5.95
|
6.07
|
121,090
|
|
|
4/13/2018
|
-0.01 / -0.16%
|
6.10
|
6.15
|
5.90
|
6.09
|
6.06
|
6.09
|
110,140
|
|
|