|
Closing price on 5/7/2020
|
|
| Open |
10.45 |
| High |
10.50 |
| Low |
10.35 |
| Volume |
389,910 |
| Split-adjusted Price |
10.50 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.44
|
10.50
|
389,910
|
|
|
5/6/2020
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.39
|
10.45
|
552,420
|
|
|
5/5/2020
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.35
|
10.30
|
10.35
|
1,091,740
|
|
|
5/4/2020
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.30
|
10.30
|
729,530
|
|
|
4/29/2020
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.26
|
10.30
|
327,630
|
|
|
4/28/2020
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.25
|
10.25
|
10.29
|
10.25
|
461,960
|
|
|
4/27/2020
|
-0.05 / -0.48%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.33
|
10.30
|
579,240
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.20
|
10.35
|
10.31
|
10.35
|
298,830
|
|
|
4/23/2020
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.15
|
10.35
|
10.27
|
10.35
|
430,990
|
|
|
4/22/2020
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.20
|
10.25
|
10.24
|
10.25
|
352,810
|
|
|
4/21/2020
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.10
|
10.35
|
10.29
|
10.35
|
322,200
|
|
|
4/20/2020
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.10
|
10.35
|
10.34
|
10.35
|
483,220
|
|
|
4/17/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.25
|
10.45
|
10.37
|
10.45
|
311,860
|
|
|
4/16/2020
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.37
|
10.40
|
339,910
|
|
|
4/15/2020
|
+0.15 / +1.44%
|
10.55
|
10.70
|
10.35
|
10.60
|
10.59
|
10.60
|
992,430
|
|
|
4/14/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.45
|
10.42
|
10.45
|
1,730,770
|
|
|
4/13/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.42
|
10.40
|
513,380
|
|
|
4/10/2020
|
-0.05 / -0.48%
|
10.40
|
10.60
|
10.20
|
10.35
|
10.42
|
10.35
|
524,000
|
|
|
4/9/2020
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.36
|
10.40
|
565,530
|
|
|
4/8/2020
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.20
|
10.35
|
10.31
|
10.35
|
496,130
|
|
|
4/7/2020
|
+0.15 / +1.48%
|
10.20
|
10.35
|
10.15
|
10.30
|
10.22
|
10.30
|
1,071,390
|
|
|
4/6/2020
|
+0.33 / +3.36%
|
10.00
|
10.20
|
9.90
|
10.15
|
10.07
|
10.15
|
803,750
|
|
|
4/3/2020
|
+0.07 / +0.72%
|
9.75
|
9.82
|
9.50
|
9.82
|
9.78
|
9.82
|
1,096,100
|
|
|
4/1/2020
|
+0.45 / +4.84%
|
9.65
|
9.75
|
9.45
|
9.75
|
9.59
|
9.75
|
586,710
|
|
|
3/31/2020
|
-0.70 / -7.00%
|
10.05
|
10.10
|
9.30
|
9.30
|
9.82
|
9.30
|
857,250
|
|
|
3/30/2020
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.58
|
10.00
|
9.97
|
10.00
|
775,590
|
|
|
3/27/2020
|
-0.60 / -5.50%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.52
|
10.30
|
648,980
|
|
|
3/26/2020
|
+0.40 / +3.81%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.81
|
10.90
|
623,610
|
|
|
3/25/2020
|
+0.65 / +6.60%
|
10.00
|
10.50
|
9.83
|
10.50
|
9.99
|
10.50
|
673,290
|
|
|
3/24/2020
|
+0.07 / +0.72%
|
9.78
|
9.85
|
9.71
|
9.85
|
9.79
|
9.85
|
367,700
|
|
|