|
|
Closing price on 6/18/2020
|
|
| Open |
5.76 |
| High |
6.18 |
| Low |
5.75 |
| Volume |
11,693,670 |
| Split-adjusted Price |
5.75 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
-0.43 / -6.96%
|
5.76
|
6.18
|
5.75
|
5.75
|
5.78
|
5.75
|
11,693,670
|
|
|
6/17/2020
|
-0.46 / -6.93%
|
6.20
|
6.88
|
6.18
|
6.18
|
6.32
|
6.18
|
4,789,600
|
|
|
6/16/2020
|
-0.41 / -5.82%
|
7.00
|
7.05
|
6.56
|
6.64
|
6.60
|
6.64
|
8,165,380
|
|
|
6/15/2020
|
-0.53 / -6.99%
|
7.05
|
7.60
|
7.05
|
7.05
|
7.08
|
7.05
|
14,876,920
|
|
|
6/12/2020
|
-0.57 / -6.99%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
6,139,890
|
|
|
6/11/2020
|
-0.61 / -6.96%
|
8.15
|
8.66
|
8.15
|
8.15
|
8.15
|
8.15
|
11,884,620
|
|
|
6/10/2020
|
+0.27 / +3.18%
|
9.08
|
9.08
|
7.90
|
8.76
|
8.08
|
8.76
|
5,923,065
|
|
|
6/9/2020
|
+0.55 / +6.93%
|
7.39
|
8.49
|
7.39
|
8.49
|
7.61
|
8.49
|
13,964,680
|
|
|
6/8/2020
|
-0.59 / -6.92%
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
10,160,180
|
|
|
6/5/2020
|
-0.64 / -6.98%
|
8.53
|
8.60
|
8.53
|
8.53
|
8.55
|
8.53
|
285,170
|
|
|
6/4/2020
|
-0.69 / -7.00%
|
9.17
|
10.00
|
9.17
|
9.17
|
9.30
|
9.17
|
2,487,480
|
|
|
6/3/2020
|
-0.74 / -6.98%
|
9.91
|
10.50
|
9.86
|
9.86
|
9.86
|
9.86
|
8,068,470
|
|
|
6/2/2020
|
-0.75 / -6.61%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.62
|
10.60
|
4,966,260
|
|
|
6/1/2020
|
-0.85 / -6.97%
|
12.20
|
12.75
|
11.35
|
11.35
|
11.50
|
11.35
|
1,819,050
|
|
|
5/29/2020
|
+0.60 / +5.17%
|
12.05
|
12.40
|
10.80
|
12.20
|
11.66
|
12.20
|
3,026,000
|
|
|
5/28/2020
|
+0.75 / +6.91%
|
11.20
|
11.60
|
10.10
|
11.60
|
11.01
|
11.60
|
4,636,010
|
|
|
5/27/2020
|
+0.70 / +6.90%
|
10.15
|
10.85
|
9.99
|
10.85
|
10.69
|
10.85
|
2,000,150
|
|
|
5/26/2020
|
-0.15 / -1.46%
|
10.25
|
10.30
|
9.99
|
10.15
|
10.13
|
10.15
|
129,780
|
|
|
5/25/2020
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.27
|
10.30
|
196,610
|
|
|
5/22/2020
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.30
|
10.35
|
10.34
|
10.35
|
1,059,200
|
|
|
5/21/2020
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.35
|
10.35
|
10.36
|
10.35
|
183,040
|
|
|
5/20/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.37
|
10.40
|
619,800
|
|
|
5/19/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.38
|
10.40
|
963,400
|
|
|
5/18/2020
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.35
|
10.40
|
10.36
|
10.40
|
324,800
|
|
|
5/15/2020
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.41
|
10.40
|
411,050
|
|
|
5/14/2020
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.40
|
10.45
|
10.46
|
10.45
|
479,650
|
|
|
5/13/2020
|
-0.05 / -0.47%
|
10.50
|
10.55
|
10.45
|
10.50
|
10.51
|
10.50
|
425,080
|
|
|
5/12/2020
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.40
|
10.55
|
10.50
|
10.55
|
650,110
|
|
|
5/11/2020
|
+0.05 / +0.48%
|
10.45
|
10.55
|
10.35
|
10.50
|
10.45
|
10.50
|
403,690
|
|
|
5/8/2020
|
-0.05 / -0.48%
|
10.50
|
10.55
|
10.40
|
10.45
|
10.50
|
10.45
|
439,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|