|
Closing price on 6/24/2021
|
|
Open |
3.91 |
High |
3.93 |
Low |
3.86 |
Volume |
1,238,500 |
Split-adjusted Price |
3.90 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
-0.03 / -0.76%
|
3.91
|
3.93
|
3.86
|
3.90
|
3.89
|
3.90
|
1,238,500
|
|
6/23/2021
|
-0.07 / -1.75%
|
4.01
|
4.01
|
3.91
|
3.93
|
3.94
|
3.93
|
875,000
|
|
6/22/2021
|
-0.06 / -1.48%
|
4.10
|
4.10
|
3.97
|
4.00
|
4.01
|
4.00
|
1,604,600
|
|
6/21/2021
|
+0.12 / +3.05%
|
3.94
|
4.14
|
3.91
|
4.06
|
4.04
|
4.06
|
2,012,100
|
|
6/18/2021
|
+0.02 / +0.51%
|
3.92
|
3.97
|
3.92
|
3.94
|
3.93
|
3.94
|
819,000
|
|
6/17/2021
|
+0.07 / +1.82%
|
3.85
|
3.98
|
3.80
|
3.92
|
3.88
|
3.92
|
986,600
|
|
6/16/2021
|
+0.04 / +1.05%
|
3.89
|
3.89
|
3.75
|
3.85
|
3.83
|
3.85
|
570,200
|
|
6/15/2021
|
-0.03 / -0.78%
|
3.81
|
3.85
|
3.79
|
3.81
|
3.81
|
3.81
|
1,182,200
|
|
6/14/2021
|
-0.04 / -1.03%
|
3.88
|
3.95
|
3.84
|
3.84
|
3.87
|
3.84
|
768,300
|
|
6/11/2021
|
-0.01 / -0.26%
|
3.90
|
3.99
|
3.88
|
3.88
|
3.91
|
3.88
|
868,800
|
|
6/10/2021
|
-0.01 / -0.26%
|
3.90
|
3.97
|
3.85
|
3.89
|
3.88
|
3.89
|
336,200
|
|
6/9/2021
|
+0.01 / +0.26%
|
3.81
|
3.91
|
3.80
|
3.90
|
3.86
|
3.90
|
702,300
|
|
6/8/2021
|
-0.11 / -2.75%
|
3.98
|
4.05
|
3.85
|
3.89
|
3.95
|
3.89
|
892,400
|
|
6/7/2021
|
-0.04 / -0.99%
|
4.20
|
4.20
|
3.95
|
4.00
|
4.05
|
4.00
|
996,200
|
|
6/4/2021
|
-0.01 / -0.25%
|
4.17
|
4.18
|
3.98
|
4.04
|
4.10
|
4.04
|
2,065,100
|
|
6/3/2021
|
+0.26 / +6.86%
|
3.80
|
4.05
|
3.80
|
4.05
|
3.98
|
4.05
|
1,834,200
|
|
6/2/2021
|
+0.09 / +2.43%
|
3.80
|
3.80
|
3.72
|
3.79
|
3.77
|
3.79
|
460,900
|
|
6/1/2021
|
+0.02 / +0.54%
|
3.65
|
3.71
|
3.60
|
3.70
|
3.65
|
3.70
|
1,335,100
|
|
5/31/2021
|
-0.07 / -1.87%
|
3.71
|
3.75
|
3.68
|
3.68
|
3.70
|
3.68
|
1,274,300
|
|
5/28/2021
|
0.00 / 0.00%
|
3.75
|
3.82
|
3.71
|
3.75
|
3.75
|
3.75
|
847,600
|
|
5/27/2021
|
-0.13 / -3.35%
|
3.87
|
3.88
|
3.74
|
3.75
|
3.80
|
3.75
|
1,708,100
|
|
5/26/2021
|
-0.04 / -1.02%
|
3.92
|
3.94
|
3.86
|
3.88
|
3.90
|
3.88
|
898,800
|
|
5/25/2021
|
+0.01 / +0.26%
|
3.92
|
3.98
|
3.92
|
3.92
|
3.95
|
3.92
|
973,800
|
|
5/24/2021
|
+0.05 / +1.30%
|
3.86
|
4.00
|
3.86
|
3.91
|
3.95
|
3.91
|
943,800
|
|
5/21/2021
|
-0.01 / -0.26%
|
3.85
|
3.97
|
3.76
|
3.86
|
3.84
|
3.86
|
1,373,000
|
|
5/20/2021
|
-0.10 / -2.52%
|
3.96
|
3.97
|
3.84
|
3.87
|
3.90
|
3.87
|
1,538,900
|
|
5/19/2021
|
-0.01 / -0.25%
|
3.99
|
4.04
|
3.96
|
3.97
|
4.00
|
3.97
|
899,800
|
|
5/18/2021
|
+0.03 / +0.76%
|
3.95
|
4.05
|
3.92
|
3.98
|
3.92
|
3.98
|
828,900
|
|
5/17/2021
|
-0.01 / -0.25%
|
3.96
|
4.06
|
3.94
|
3.95
|
3.94
|
3.95
|
1,384,800
|
|
5/14/2021
|
-0.04 / -1.00%
|
3.92
|
4.04
|
3.92
|
3.96
|
3.97
|
3.96
|
1,408,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|