|
Closing price on 5/6/2019
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.25 |
| Volume |
235,900 |
| Split-adjusted Price |
10.45 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2019
|
+0.65 / +5.80%
|
11.10
|
11.95
|
11.05
|
11.85
|
11.57
|
11.85
|
1,472,220
|
|
|
4/12/2019
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.45
|
11.20
|
10.93
|
11.20
|
1,365,100
|
|
|
4/11/2019
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.35
|
10.50
|
10.52
|
10.50
|
613,710
|
|
|
4/10/2019
|
-0.20 / -1.82%
|
10.90
|
11.10
|
10.70
|
10.80
|
10.94
|
10.80
|
520,370
|
|
|
4/9/2019
|
-0.50 / -4.35%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.18
|
11.00
|
488,430
|
|
|
4/8/2019
|
+0.75 / +6.98%
|
10.65
|
11.50
|
10.55
|
11.50
|
11.11
|
11.50
|
1,406,550
|
|
|
4/5/2019
|
+0.70 / +6.97%
|
10.05
|
10.75
|
10.05
|
10.75
|
10.49
|
10.75
|
1,115,250
|
|
|
4/4/2019
|
+0.65 / +6.91%
|
9.40
|
10.05
|
9.35
|
10.05
|
9.70
|
10.05
|
794,480
|
|
|
4/3/2019
|
+0.05 / +0.53%
|
9.38
|
9.40
|
9.35
|
9.40
|
9.38
|
9.40
|
3,279,740
|
|
|
4/2/2019
|
0.00 / 0.00%
|
9.40
|
9.41
|
9.35
|
9.35
|
9.40
|
9.35
|
242,080
|
|
|
4/1/2019
|
+0.05 / +0.54%
|
9.25
|
9.38
|
9.25
|
9.35
|
9.36
|
9.35
|
189,500
|
|
|
3/29/2019
|
-0.10 / -1.06%
|
9.35
|
9.38
|
9.30
|
9.30
|
9.35
|
9.30
|
380,900
|
|
|
3/28/2019
|
+0.18 / +1.95%
|
9.25
|
9.40
|
9.25
|
9.40
|
9.33
|
9.40
|
275,280
|
|
|
3/27/2019
|
-0.03 / -0.32%
|
9.22
|
9.27
|
9.20
|
9.22
|
9.22
|
9.22
|
242,450
|
|
|
3/26/2019
|
-0.11 / -1.18%
|
9.36
|
9.36
|
9.17
|
9.25
|
9.28
|
9.25
|
345,960
|
|
|
3/25/2019
|
+0.26 / +2.86%
|
9.00
|
9.40
|
8.97
|
9.36
|
9.17
|
9.36
|
652,260
|
|
|
3/22/2019
|
-0.20 / -2.15%
|
9.20
|
9.20
|
8.98
|
9.10
|
9.06
|
9.10
|
347,900
|
|
|
3/21/2019
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.47
|
9.30
|
516,520
|
|
|
3/20/2019
|
-0.05 / -0.51%
|
9.87
|
10.10
|
9.80
|
9.80
|
9.96
|
9.80
|
1,043,740
|
|
|