|
Closing price on 6/4/2020
|
|
| Open |
9.17 |
| High |
10.00 |
| Low |
9.17 |
| Volume |
2,487,480 |
| Split-adjusted Price |
9.17 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|