|
Closing price on 6/4/2021
|
|
| Open |
4.17 |
| High |
4.18 |
| Low |
3.98 |
| Volume |
2,065,100 |
| Split-adjusted Price |
4.04 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2021
|
-0.08 / -1.96%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
1,346,400
|
|
|
5/12/2021
|
+0.06 / +1.49%
|
4.00
|
4.12
|
4.00
|
4.08
|
4.07
|
4.08
|
969,800
|
|
|
5/11/2021
|
0.00 / 0.00%
|
4.02
|
4.13
|
3.95
|
4.02
|
4.02
|
4.02
|
1,340,600
|
|
|
5/10/2021
|
-0.06 / -1.47%
|
4.01
|
4.09
|
3.90
|
4.02
|
3.99
|
4.02
|
1,802,900
|
|
|
5/7/2021
|
-0.18 / -4.23%
|
4.21
|
4.26
|
4.05
|
4.08
|
4.12
|
4.08
|
1,548,300
|
|
|
5/6/2021
|
-0.05 / -1.16%
|
4.39
|
4.44
|
4.24
|
4.26
|
4.34
|
4.26
|
1,858,700
|
|
|
5/5/2021
|
+0.28 / +6.95%
|
4.11
|
4.31
|
4.07
|
4.31
|
4.23
|
4.31
|
2,120,400
|
|
|
5/4/2021
|
-0.15 / -3.59%
|
4.05
|
4.10
|
4.00
|
4.03
|
4.05
|
4.03
|
1,619,800
|
|
|
4/29/2021
|
+0.06 / +1.46%
|
4.00
|
4.22
|
4.00
|
4.18
|
4.16
|
4.18
|
2,100,900
|
|
|
4/28/2021
|
-0.30 / -6.79%
|
4.20
|
4.26
|
4.12
|
4.12
|
4.15
|
4.12
|
4,945,500
|
|
|
4/27/2021
|
-0.16 / -3.49%
|
4.44
|
4.55
|
4.40
|
4.42
|
4.46
|
4.42
|
998,900
|
|
|
4/26/2021
|
+0.02 / +0.44%
|
4.56
|
4.75
|
4.50
|
4.58
|
4.63
|
4.58
|
3,189,300
|
|
|
4/23/2021
|
+0.03 / +0.66%
|
4.50
|
4.61
|
4.36
|
4.56
|
4.46
|
4.56
|
2,100,600
|
|
|
4/22/2021
|
-0.13 / -2.79%
|
4.70
|
4.85
|
4.51
|
4.53
|
4.70
|
4.53
|
2,142,000
|
|
|
|