Closing price on 6/7/2023
|
|
Open |
3.31 |
High |
3.39 |
Low |
3.21 |
Volume |
1,041,400 |
Split-adjusted Price |
3.34 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2023
|
+0.13 / +4.05%
|
3.31
|
3.39
|
3.21
|
3.34
|
3.28
|
3.34
|
1,041,400
|
|
6/6/2023
|
+0.09 / +2.88%
|
3.12
|
3.25
|
3.08
|
3.21
|
3.17
|
3.21
|
512,700
|
|
6/5/2023
|
-0.08 / -2.50%
|
3.16
|
3.25
|
3.10
|
3.12
|
3.16
|
3.12
|
731,300
|
|
6/2/2023
|
-0.11 / -3.32%
|
3.31
|
3.43
|
3.15
|
3.20
|
3.23
|
3.20
|
829,900
|
|
6/1/2023
|
+0.20 / +6.43%
|
3.20
|
3.32
|
3.15
|
3.31
|
3.28
|
3.31
|
1,264,400
|
|
5/31/2023
|
+0.05 / +1.63%
|
3.05
|
3.15
|
3.05
|
3.11
|
3.10
|
3.11
|
899,600
|
|
5/30/2023
|
-0.08 / -2.55%
|
3.25
|
3.25
|
3.00
|
3.06
|
3.10
|
3.06
|
640,500
|
|
5/29/2023
|
+0.20 / +6.80%
|
2.98
|
3.14
|
2.98
|
3.14
|
3.09
|
3.14
|
1,086,000
|
|
5/26/2023
|
+0.10 / +3.52%
|
2.88
|
3.00
|
2.84
|
2.94
|
2.93
|
2.94
|
806,600
|
|
5/25/2023
|
-0.02 / -0.70%
|
2.85
|
2.86
|
2.82
|
2.84
|
2.84
|
2.84
|
111,500
|
|
5/24/2023
|
+0.02 / +0.70%
|
2.84
|
2.87
|
2.83
|
2.86
|
2.85
|
2.86
|
242,100
|
|
5/23/2023
|
-0.01 / -0.35%
|
2.89
|
2.89
|
2.80
|
2.84
|
2.82
|
2.84
|
403,700
|
|
5/22/2023
|
-0.02 / -0.70%
|
2.85
|
2.87
|
2.82
|
2.85
|
2.84
|
2.85
|
193,000
|
|
5/19/2023
|
-0.05 / -1.71%
|
2.92
|
2.92
|
2.82
|
2.87
|
2.86
|
2.87
|
246,000
|
|
5/18/2023
|
-0.02 / -0.68%
|
2.97
|
2.99
|
2.90
|
2.92
|
2.94
|
2.92
|
383,100
|
|
5/17/2023
|
+0.08 / +2.80%
|
2.86
|
2.95
|
2.84
|
2.94
|
2.91
|
2.94
|
441,700
|
|
5/16/2023
|
-0.01 / -0.35%
|
2.91
|
2.92
|
2.85
|
2.86
|
2.88
|
2.86
|
318,400
|
|
5/15/2023
|
+0.03 / +1.06%
|
2.88
|
2.95
|
2.86
|
2.87
|
2.91
|
2.87
|
768,800
|
|
5/12/2023
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.79
|
2.84
|
2.81
|
2.84
|
304,900
|
|
5/11/2023
|
+0.02 / +0.71%
|
2.82
|
2.90
|
2.80
|
2.84
|
2.85
|
2.84
|
303,200
|
|
5/10/2023
|
+0.09 / +3.30%
|
2.73
|
2.87
|
2.73
|
2.82
|
2.83
|
2.82
|
474,500
|
|
5/9/2023
|
+0.02 / +0.74%
|
2.71
|
2.74
|
2.71
|
2.73
|
2.73
|
2.73
|
114,600
|
|
5/8/2023
|
+0.01 / +0.37%
|
2.74
|
2.74
|
2.70
|
2.71
|
2.72
|
2.71
|
110,500
|
|
5/5/2023
|
0.00 / 0.00%
|
2.70
|
2.71
|
2.67
|
2.70
|
2.69
|
2.70
|
100,200
|
|
5/4/2023
|
-0.01 / -0.37%
|
2.67
|
2.75
|
2.67
|
2.70
|
2.71
|
2.70
|
152,100
|
|
4/28/2023
|
-0.02 / -0.73%
|
2.76
|
2.76
|
2.70
|
2.71
|
2.72
|
2.71
|
154,800
|
|
4/27/2023
|
-0.01 / -0.36%
|
2.74
|
2.77
|
2.73
|
2.73
|
2.74
|
2.73
|
117,500
|
|
4/26/2023
|
+0.02 / +0.74%
|
2.70
|
2.76
|
2.70
|
2.74
|
2.72
|
2.74
|
84,500
|
|
4/25/2023
|
0.00 / 0.00%
|
2.70
|
2.76
|
2.70
|
2.72
|
2.73
|
2.72
|
210,900
|
|
4/24/2023
|
+0.01 / +0.37%
|
2.72
|
2.77
|
2.70
|
2.72
|
2.73
|
2.72
|
78,600
|
|
|