|
Closing price on 6/22/2018
|
|
| Open |
6.65 |
| High |
6.73 |
| Low |
6.42 |
| Volume |
516,680 |
| Split-adjusted Price |
6.70 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2018
|
-0.20 / -2.90%
|
6.65
|
6.73
|
6.42
|
6.70
|
6.63
|
6.70
|
516,680
|
|
|
6/21/2018
|
-0.17 / -2.40%
|
6.62
|
7.05
|
6.62
|
6.90
|
6.71
|
6.90
|
958,940
|
|
|
6/20/2018
|
-0.53 / -6.97%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
603,100
|
|
|
6/19/2018
|
+0.35 / +4.83%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.40
|
7.60
|
1,523,260
|
|
|
6/18/2018
|
+0.35 / +5.07%
|
6.96
|
7.30
|
6.80
|
7.25
|
7.00
|
7.25
|
966,910
|
|
|
6/15/2018
|
+0.33 / +5.02%
|
6.57
|
6.94
|
6.57
|
6.90
|
6.76
|
6.90
|
1,290,000
|
|
|
6/14/2018
|
+0.02 / +0.31%
|
6.55
|
6.57
|
6.48
|
6.57
|
6.54
|
6.57
|
455,700
|
|
|
6/13/2018
|
+0.05 / +0.77%
|
6.50
|
6.57
|
6.50
|
6.55
|
6.53
|
6.55
|
568,980
|
|
|
6/12/2018
|
0.00 / 0.00%
|
6.50
|
6.52
|
6.43
|
6.50
|
6.46
|
6.50
|
363,500
|
|
|
6/11/2018
|
0.00 / 0.00%
|
6.50
|
6.54
|
6.38
|
6.50
|
6.49
|
6.50
|
958,550
|
|
|
6/8/2018
|
+0.01 / +0.15%
|
6.55
|
6.55
|
6.43
|
6.50
|
6.49
|
6.50
|
313,150
|
|
|
6/7/2018
|
-0.07 / -1.07%
|
6.56
|
6.56
|
6.42
|
6.49
|
6.49
|
6.49
|
536,760
|
|
|
6/6/2018
|
+0.01 / +0.15%
|
6.53
|
6.56
|
6.45
|
6.56
|
6.52
|
6.56
|
687,990
|
|
|
6/5/2018
|
-0.10 / -1.50%
|
6.62
|
6.65
|
6.55
|
6.55
|
6.58
|
6.55
|
285,960
|
|
|
6/4/2018
|
+0.08 / +1.22%
|
6.55
|
6.70
|
6.48
|
6.65
|
6.58
|
6.65
|
741,080
|
|
|
6/1/2018
|
+0.10 / +1.55%
|
6.47
|
6.57
|
6.35
|
6.57
|
6.41
|
6.57
|
483,780
|
|
|
5/31/2018
|
+0.07 / +1.09%
|
6.40
|
6.58
|
6.40
|
6.47
|
6.47
|
6.47
|
766,700
|
|
|
5/30/2018
|
-0.02 / -0.31%
|
6.40
|
6.42
|
6.35
|
6.40
|
6.39
|
6.40
|
223,200
|
|
|
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
|
|
|