Closing price on 6/3/2024
|
|
Open |
2.63 |
High |
2.63 |
Low |
2.51 |
Volume |
262,900 |
Split-adjusted Price |
2.57 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
-0.02 / -0.77%
|
2.63
|
2.63
|
2.51
|
2.57
|
2.57
|
2.57
|
262,900
|
|
5/31/2024
|
+0.01 / +0.39%
|
2.59
|
2.68
|
2.58
|
2.59
|
2.63
|
2.59
|
322,300
|
|
5/30/2024
|
+0.04 / +1.57%
|
2.54
|
2.58
|
2.52
|
2.58
|
2.55
|
2.58
|
156,500
|
|
5/29/2024
|
+0.01 / +0.40%
|
2.53
|
2.56
|
2.46
|
2.54
|
2.51
|
2.54
|
413,100
|
|
5/28/2024
|
0.00 / 0.00%
|
2.53
|
2.54
|
2.50
|
2.53
|
2.52
|
2.53
|
174,400
|
|
5/27/2024
|
+0.02 / +0.80%
|
2.48
|
2.56
|
2.48
|
2.53
|
2.50
|
2.53
|
135,400
|
|
5/24/2024
|
-0.07 / -2.71%
|
2.58
|
2.58
|
2.49
|
2.51
|
2.52
|
2.51
|
263,300
|
|
5/23/2024
|
+0.08 / +3.20%
|
2.50
|
2.58
|
2.50
|
2.58
|
2.53
|
2.58
|
476,100
|
|
5/22/2024
|
0.00 / 0.00%
|
2.50
|
2.51
|
2.48
|
2.50
|
2.50
|
2.50
|
315,700
|
|
5/21/2024
|
0.00 / 0.00%
|
2.51
|
2.53
|
2.48
|
2.50
|
2.49
|
2.50
|
128,300
|
|
5/20/2024
|
+0.01 / +0.40%
|
2.52
|
2.53
|
2.50
|
2.50
|
2.51
|
2.50
|
214,600
|
|
5/17/2024
|
-0.01 / -0.40%
|
2.49
|
2.51
|
2.46
|
2.49
|
2.49
|
2.49
|
168,400
|
|
5/16/2024
|
-0.02 / -0.79%
|
2.52
|
2.53
|
2.49
|
2.50
|
2.50
|
2.50
|
265,800
|
|
5/15/2024
|
0.00 / 0.00%
|
2.47
|
2.52
|
2.47
|
2.52
|
2.49
|
2.52
|
243,400
|
|
5/14/2024
|
+0.02 / +0.80%
|
2.51
|
2.53
|
2.44
|
2.52
|
2.49
|
2.52
|
253,900
|
|
5/13/2024
|
-0.04 / -1.57%
|
2.59
|
2.59
|
2.44
|
2.50
|
2.51
|
2.50
|
445,400
|
|
5/10/2024
|
+0.02 / +0.79%
|
2.53
|
2.59
|
2.45
|
2.54
|
2.52
|
2.54
|
338,400
|
|
5/9/2024
|
+0.16 / +6.78%
|
2.39
|
2.52
|
2.35
|
2.52
|
2.46
|
2.52
|
505,000
|
|
5/8/2024
|
-0.01 / -0.42%
|
2.37
|
2.38
|
2.34
|
2.36
|
2.36
|
2.36
|
106,700
|
|
5/7/2024
|
+0.01 / +0.42%
|
2.36
|
2.39
|
2.36
|
2.37
|
2.37
|
2.37
|
93,900
|
|
5/6/2024
|
-0.01 / -0.42%
|
2.37
|
2.37
|
2.34
|
2.36
|
2.35
|
2.36
|
225,900
|
|
5/3/2024
|
0.00 / 0.00%
|
2.43
|
2.43
|
2.27
|
2.37
|
2.32
|
2.37
|
276,100
|
|
5/2/2024
|
-0.07 / -2.87%
|
2.43
|
2.43
|
2.27
|
2.37
|
2.37
|
2.37
|
255,700
|
|
4/26/2024
|
+0.04 / +1.67%
|
2.37
|
2.48
|
2.37
|
2.44
|
2.41
|
2.44
|
73,000
|
|
4/25/2024
|
-0.01 / -0.41%
|
2.48
|
2.48
|
2.39
|
2.40
|
2.41
|
2.40
|
82,900
|
|
4/24/2024
|
-0.11 / -4.37%
|
2.52
|
2.55
|
2.35
|
2.41
|
2.41
|
2.41
|
575,300
|
|
4/23/2024
|
-0.06 / -2.33%
|
2.62
|
2.62
|
2.52
|
2.52
|
2.56
|
2.52
|
148,700
|
|
4/22/2024
|
+0.03 / +1.18%
|
2.55
|
2.60
|
2.53
|
2.58
|
2.57
|
2.58
|
70,100
|
|
4/19/2024
|
0.00 / 0.00%
|
2.56
|
2.56
|
2.50
|
2.55
|
2.51
|
2.55
|
133,200
|
|
4/17/2024
|
0.00 / 0.00%
|
2.60
|
2.67
|
2.55
|
2.55
|
2.59
|
2.55
|
123,400
|
|
|