|
Closing price on 5/31/2019
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
364,670 |
| Split-adjusted Price |
11.00 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.90
|
11.00
|
10.99
|
11.00
|
364,670
|
|
|
5/30/2019
|
-0.15 / -1.32%
|
11.35
|
11.35
|
11.10
|
11.20
|
11.23
|
11.20
|
355,990
|
|
|
5/29/2019
|
+0.60 / +5.58%
|
10.75
|
11.40
|
10.75
|
11.35
|
11.12
|
11.35
|
819,940
|
|
|
5/28/2019
|
+0.40 / +3.86%
|
10.35
|
10.85
|
10.30
|
10.75
|
10.64
|
10.75
|
700,580
|
|
|
5/27/2019
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
202,370
|
|
|
5/24/2019
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.30
|
10.35
|
10.37
|
10.35
|
176,840
|
|
|
5/23/2019
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.32
|
10.30
|
163,530
|
|
|
5/22/2019
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.40
|
10.35
|
1,529,260
|
|
|
5/21/2019
|
+0.20 / +1.93%
|
10.30
|
10.55
|
10.30
|
10.55
|
10.43
|
10.55
|
227,540
|
|
|
5/20/2019
|
+0.05 / +0.49%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.36
|
10.35
|
241,060
|
|
|
5/17/2019
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.25
|
10.30
|
10.37
|
10.30
|
288,180
|
|
|
5/16/2019
|
+0.15 / +1.46%
|
10.25
|
10.45
|
10.15
|
10.40
|
10.30
|
10.40
|
311,920
|
|
|
5/15/2019
|
-0.35 / -3.30%
|
10.60
|
10.95
|
10.25
|
10.25
|
10.65
|
10.25
|
645,290
|
|
|
5/14/2019
|
-0.25 / -2.30%
|
10.80
|
10.85
|
10.60
|
10.60
|
10.70
|
10.60
|
432,430
|
|
|
5/13/2019
|
+0.30 / +2.84%
|
10.55
|
11.10
|
10.55
|
10.85
|
10.83
|
10.85
|
618,920
|
|
|
5/10/2019
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.55
|
10.58
|
10.55
|
173,780
|
|
|
5/9/2019
|
-0.10 / -0.94%
|
10.55
|
10.60
|
10.50
|
10.55
|
10.56
|
10.55
|
171,610
|
|
|
5/8/2019
|
+0.20 / +1.91%
|
10.45
|
10.65
|
10.35
|
10.65
|
10.44
|
10.65
|
317,430
|
|
|
5/7/2019
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.45
|
10.48
|
10.45
|
221,260
|
|
|
5/6/2019
|
-0.25 / -2.34%
|
10.70
|
10.70
|
10.25
|
10.45
|
10.40
|
10.45
|
235,900
|
|
|
5/3/2019
|
+0.15 / +1.42%
|
10.55
|
10.70
|
10.30
|
10.70
|
10.54
|
10.70
|
266,040
|
|
|
5/2/2019
|
+0.35 / +3.43%
|
10.20
|
10.55
|
10.20
|
10.55
|
10.39
|
10.55
|
339,110
|
|
|
4/26/2019
|
-0.40 / -3.77%
|
10.25
|
10.60
|
10.10
|
10.20
|
10.33
|
10.20
|
309,800
|
|
|
4/25/2019
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.72
|
10.60
|
216,220
|
|
|
4/24/2019
|
-0.60 / -5.17%
|
11.40
|
11.50
|
10.80
|
11.00
|
10.92
|
11.00
|
289,720
|
|
|
4/23/2019
|
0.00 / 0.00%
|
10.80
|
11.80
|
10.80
|
11.60
|
10.92
|
11.60
|
1,040,190
|
|
|
4/22/2019
|
-0.85 / -6.83%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
163,830
|
|
|
4/19/2019
|
-0.90 / -6.74%
|
13.50
|
13.65
|
12.45
|
12.45
|
12.99
|
12.45
|
114,170
|
|
|
4/18/2019
|
+0.70 / +5.53%
|
12.45
|
13.40
|
12.40
|
13.35
|
12.90
|
13.35
|
1,243,000
|
|
|
4/17/2019
|
+0.80 / +6.75%
|
11.85
|
12.65
|
11.85
|
12.65
|
12.32
|
12.65
|
1,608,060
|
|
|