|
Closing price on 7/23/2019
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.25 |
| Volume |
482,230 |
| Split-adjusted Price |
10.40 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
+0.05 / +0.48%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
482,230
|
|
|
7/22/2019
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.24
|
10.35
|
351,760
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
373,040
|
|
|
7/18/2019
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.22
|
10.25
|
312,970
|
|
|
7/17/2019
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.24
|
10.20
|
628,360
|
|
|
7/16/2019
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.25
|
10.30
|
215,080
|
|
|
7/15/2019
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.29
|
10.35
|
338,060
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.05
|
10.20
|
10.23
|
10.20
|
250,890
|
|
|
7/11/2019
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.20
|
10.20
|
190,250
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.10
|
10.25
|
10.16
|
10.25
|
285,820
|
|
|
7/9/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.25
|
10.25
|
240,250
|
|
|
7/8/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
233,420
|
|
|
7/5/2019
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.27
|
10.40
|
345,940
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.16
|
10.20
|
231,280
|
|
|
7/3/2019
|
-0.25 / -2.39%
|
10.45
|
10.55
|
10.00
|
10.20
|
10.28
|
10.20
|
280,990
|
|
|
7/2/2019
|
-0.25 / -2.34%
|
10.70
|
10.70
|
10.40
|
10.45
|
10.52
|
10.45
|
382,350
|
|
|
7/1/2019
|
+0.40 / +3.88%
|
10.25
|
10.75
|
10.20
|
10.70
|
10.50
|
10.70
|
1,127,690
|
|
|
6/28/2019
|
0.00 / 0.00%
|
10.25
|
10.35
|
9.58
|
10.30
|
9.93
|
10.30
|
1,202,910
|
|
|
6/27/2019
|
-0.05 / -0.48%
|
10.35
|
10.40
|
10.30
|
10.30
|
10.32
|
10.30
|
322,510
|
|
|
6/26/2019
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.20
|
10.35
|
10.28
|
10.35
|
289,600
|
|
|
6/25/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.30
|
10.40
|
258,890
|
|
|
6/24/2019
|
-0.35 / -3.20%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.34
|
10.60
|
506,740
|
|
|
6/21/2019
|
-0.80 / -6.81%
|
10.95
|
11.45
|
10.95
|
10.95
|
10.97
|
10.95
|
591,480
|
|
|
6/20/2019
|
-0.85 / -6.75%
|
12.60
|
12.65
|
11.75
|
11.75
|
12.08
|
11.75
|
1,044,090
|
|
|
6/19/2019
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.53
|
12.60
|
620,410
|
|
|
6/18/2019
|
+0.10 / +0.82%
|
12.25
|
12.30
|
12.20
|
12.30
|
12.25
|
12.30
|
832,350
|
|
|
6/17/2019
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.15
|
12.20
|
12.21
|
12.20
|
409,780
|
|
|
6/14/2019
|
+0.05 / +0.41%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.17
|
12.15
|
331,600
|
|
|
6/13/2019
|
+0.05 / +0.41%
|
12.05
|
12.20
|
12.05
|
12.10
|
12.14
|
12.10
|
348,590
|
|
|
6/12/2019
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.05
|
12.05
|
12.12
|
12.05
|
388,560
|
|
|