|
Closing price on 7/11/2022
|
|
| Open |
3.92 |
| High |
4.15 |
| Low |
3.85 |
| Volume |
954,000 |
| Split-adjusted Price |
4.15 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
+0.27 / +6.96%
|
3.92
|
4.15
|
3.85
|
4.15
|
4.08
|
4.15
|
954,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
3.88
|
3.99
|
3.86
|
3.88
|
3.89
|
3.88
|
320,200
|
|
|
7/7/2022
|
+0.05 / +1.31%
|
3.83
|
3.92
|
3.79
|
3.88
|
3.87
|
3.88
|
226,900
|
|
|
7/6/2022
|
-0.01 / -0.26%
|
3.65
|
3.89
|
3.65
|
3.83
|
3.83
|
3.83
|
110,700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
3.84
|
3.92
|
3.81
|
3.84
|
3.88
|
3.84
|
311,400
|
|
|
7/4/2022
|
+0.02 / +0.52%
|
3.83
|
3.90
|
3.82
|
3.84
|
3.84
|
3.84
|
199,600
|
|
|
7/1/2022
|
+0.01 / +0.26%
|
3.89
|
3.89
|
3.63
|
3.82
|
3.73
|
3.82
|
184,900
|
|
|
6/30/2022
|
-0.03 / -0.78%
|
3.84
|
3.97
|
3.81
|
3.81
|
3.88
|
3.81
|
269,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
3.61
|
3.88
|
3.61
|
3.84
|
3.83
|
3.84
|
425,400
|
|
|
6/28/2022
|
+0.09 / +2.40%
|
3.75
|
3.85
|
3.68
|
3.84
|
3.77
|
3.84
|
291,300
|
|
|
6/27/2022
|
+0.09 / +2.46%
|
3.90
|
3.90
|
3.65
|
3.75
|
3.76
|
3.75
|
190,700
|
|
|
6/24/2022
|
-0.05 / -1.35%
|
3.80
|
3.80
|
3.46
|
3.66
|
3.70
|
3.66
|
154,600
|
|
|
6/23/2022
|
+0.24 / +6.92%
|
3.56
|
3.71
|
3.48
|
3.71
|
3.62
|
3.71
|
476,000
|
|
|
6/22/2022
|
+0.22 / +6.77%
|
3.26
|
3.47
|
3.26
|
3.47
|
3.39
|
3.47
|
464,000
|
|
|
6/21/2022
|
-0.24 / -6.88%
|
3.27
|
3.47
|
3.25
|
3.25
|
3.27
|
3.25
|
559,500
|
|
|
6/20/2022
|
-0.26 / -6.93%
|
3.61
|
3.74
|
3.49
|
3.49
|
3.53
|
3.49
|
351,600
|
|
|
6/17/2022
|
-0.25 / -6.25%
|
3.80
|
4.00
|
3.72
|
3.75
|
3.74
|
3.75
|
473,200
|
|
|
6/16/2022
|
-0.05 / -1.23%
|
4.01
|
4.18
|
3.99
|
4.00
|
4.04
|
4.00
|
313,400
|
|
|
6/15/2022
|
-0.30 / -6.90%
|
4.49
|
4.49
|
4.05
|
4.05
|
4.08
|
4.05
|
479,200
|
|
|
6/14/2022
|
-0.14 / -3.12%
|
4.48
|
4.48
|
4.19
|
4.35
|
4.31
|
4.35
|
277,800
|
|
|
6/13/2022
|
-0.21 / -4.47%
|
4.50
|
4.64
|
4.38
|
4.49
|
4.45
|
4.49
|
832,000
|
|
|
6/10/2022
|
-0.17 / -3.49%
|
4.85
|
4.86
|
4.69
|
4.70
|
4.77
|
4.70
|
246,800
|
|
|
6/9/2022
|
+0.08 / +1.67%
|
4.79
|
4.94
|
4.79
|
4.87
|
4.88
|
4.87
|
223,800
|
|
|
6/8/2022
|
+0.16 / +3.46%
|
4.64
|
4.90
|
4.64
|
4.79
|
4.82
|
4.79
|
261,700
|
|
|
6/7/2022
|
-0.20 / -4.14%
|
4.83
|
4.93
|
4.56
|
4.63
|
4.65
|
4.63
|
384,500
|
|
|
6/6/2022
|
-0.10 / -2.03%
|
4.90
|
4.98
|
4.80
|
4.83
|
4.89
|
4.83
|
289,300
|
|
|
6/3/2022
|
-0.07 / -1.40%
|
5.00
|
5.00
|
4.91
|
4.93
|
4.96
|
4.93
|
184,400
|
|
|
6/2/2022
|
-0.12 / -2.34%
|
5.00
|
5.19
|
4.95
|
5.00
|
5.03
|
5.00
|
367,600
|
|
|
6/1/2022
|
-0.16 / -3.03%
|
5.31
|
5.31
|
5.08
|
5.12
|
5.16
|
5.12
|
173,400
|
|
|
5/31/2022
|
-0.03 / -0.56%
|
5.30
|
5.34
|
5.20
|
5.28
|
5.30
|
5.28
|
440,700
|
|
|