|
Closing price on 7/10/2018
|
|
| Open |
8.65 |
| High |
8.85 |
| Low |
8.62 |
| Volume |
1,390,880 |
| Split-adjusted Price |
8.82 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2018
|
+0.17 / +1.97%
|
8.65
|
8.85
|
8.62
|
8.82
|
8.72
|
8.82
|
1,390,880
|
|
|
7/9/2018
|
+0.35 / +4.22%
|
8.30
|
8.65
|
8.25
|
8.65
|
8.37
|
8.65
|
1,355,260
|
|
|
7/6/2018
|
0.00 / 0.00%
|
8.30
|
8.32
|
8.18
|
8.30
|
8.25
|
8.30
|
719,870
|
|
|
7/5/2018
|
+0.05 / +0.61%
|
8.20
|
8.30
|
8.13
|
8.30
|
8.23
|
8.30
|
572,030
|
|
|
7/4/2018
|
+0.50 / +6.45%
|
7.75
|
8.25
|
7.71
|
8.25
|
7.93
|
8.25
|
1,222,220
|
|
|
7/3/2018
|
-0.08 / -1.02%
|
7.83
|
7.92
|
7.71
|
7.75
|
7.82
|
7.75
|
732,080
|
|
|
7/2/2018
|
+0.03 / +0.38%
|
7.73
|
7.83
|
7.62
|
7.83
|
7.71
|
7.83
|
900,470
|
|
|
6/29/2018
|
+0.34 / +4.56%
|
7.46
|
7.83
|
7.46
|
7.80
|
7.66
|
7.80
|
1,556,760
|
|
|
6/28/2018
|
+0.21 / +2.90%
|
7.25
|
7.46
|
7.20
|
7.46
|
7.35
|
7.46
|
950,060
|
|
|
6/27/2018
|
+0.09 / +1.26%
|
7.15
|
7.40
|
7.15
|
7.25
|
7.26
|
7.25
|
693,540
|
|
|
6/26/2018
|
+0.26 / +3.77%
|
6.90
|
7.16
|
6.75
|
7.16
|
6.98
|
7.16
|
363,980
|
|
|
6/25/2018
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
356,870
|
|
|
6/22/2018
|
-0.20 / -2.90%
|
6.65
|
6.73
|
6.42
|
6.70
|
6.63
|
6.70
|
516,680
|
|
|
6/21/2018
|
-0.17 / -2.40%
|
6.62
|
7.05
|
6.62
|
6.90
|
6.71
|
6.90
|
958,940
|
|
|
6/20/2018
|
-0.53 / -6.97%
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
7.07
|
603,100
|
|
|
6/19/2018
|
+0.35 / +4.83%
|
7.60
|
7.60
|
7.20
|
7.60
|
7.40
|
7.60
|
1,523,260
|
|
|
6/18/2018
|
+0.35 / +5.07%
|
6.96
|
7.30
|
6.80
|
7.25
|
7.00
|
7.25
|
966,910
|
|
|
6/15/2018
|
+0.33 / +5.02%
|
6.57
|
6.94
|
6.57
|
6.90
|
6.76
|
6.90
|
1,290,000
|
|
|
6/14/2018
|
+0.02 / +0.31%
|
6.55
|
6.57
|
6.48
|
6.57
|
6.54
|
6.57
|
455,700
|
|
|
6/13/2018
|
+0.05 / +0.77%
|
6.50
|
6.57
|
6.50
|
6.55
|
6.53
|
6.55
|
568,980
|
|
|
6/12/2018
|
0.00 / 0.00%
|
6.50
|
6.52
|
6.43
|
6.50
|
6.46
|
6.50
|
363,500
|
|
|
6/11/2018
|
0.00 / 0.00%
|
6.50
|
6.54
|
6.38
|
6.50
|
6.49
|
6.50
|
958,550
|
|
|
6/8/2018
|
+0.01 / +0.15%
|
6.55
|
6.55
|
6.43
|
6.50
|
6.49
|
6.50
|
313,150
|
|
|
6/7/2018
|
-0.07 / -1.07%
|
6.56
|
6.56
|
6.42
|
6.49
|
6.49
|
6.49
|
536,760
|
|
|
6/6/2018
|
+0.01 / +0.15%
|
6.53
|
6.56
|
6.45
|
6.56
|
6.52
|
6.56
|
687,990
|
|
|
6/5/2018
|
-0.10 / -1.50%
|
6.62
|
6.65
|
6.55
|
6.55
|
6.58
|
6.55
|
285,960
|
|
|
6/4/2018
|
+0.08 / +1.22%
|
6.55
|
6.70
|
6.48
|
6.65
|
6.58
|
6.65
|
741,080
|
|
|
6/1/2018
|
+0.10 / +1.55%
|
6.47
|
6.57
|
6.35
|
6.57
|
6.41
|
6.57
|
483,780
|
|
|
5/31/2018
|
+0.07 / +1.09%
|
6.40
|
6.58
|
6.40
|
6.47
|
6.47
|
6.47
|
766,700
|
|
|
5/30/2018
|
-0.02 / -0.31%
|
6.40
|
6.42
|
6.35
|
6.40
|
6.39
|
6.40
|
223,200
|
|
|