|
Closing price on 7/25/2017
|
|
| Open |
9.92 |
| High |
9.99 |
| Low |
9.75 |
| Volume |
261,490 |
| Split-adjusted Price |
9.55 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+0.07 / +0.71%
|
9.92
|
9.99
|
9.75
|
9.99
|
9.91
|
9.55
|
261,490
|
|
|
7/24/2017
|
+0.17 / +1.74%
|
9.75
|
9.92
|
9.60
|
9.92
|
9.84
|
9.48
|
266,380
|
|
|
7/21/2017
|
0.00 / 0.00%
|
9.70
|
9.95
|
9.70
|
9.75
|
9.83
|
9.32
|
360,270
|
|
|
7/20/2017
|
-0.05 / -0.51%
|
10.00
|
10.00
|
9.50
|
9.75
|
9.69
|
9.32
|
197,230
|
|
|
7/19/2017
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.80
|
9.80
|
9.95
|
9.37
|
240,410
|
|
|
7/18/2017
|
-0.15 / -1.48%
|
10.15
|
10.20
|
9.90
|
10.00
|
10.05
|
9.56
|
128,910
|
|
|
7/17/2017
|
+0.25 / +2.53%
|
9.95
|
10.30
|
9.90
|
10.15
|
10.17
|
9.70
|
2,633,310
|
|
|
7/14/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.36
|
9.90
|
9.65
|
9.46
|
366,250
|
|
|
7/13/2017
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.90
|
9.94
|
9.46
|
405,440
|
|
|
7/12/2017
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.85
|
9.90
|
10.04
|
9.46
|
230,490
|
|
|
7/11/2017
|
-0.15 / -1.46%
|
10.00
|
10.35
|
9.90
|
10.10
|
10.15
|
9.65
|
392,960
|
|
|
7/10/2017
|
+0.27 / +2.71%
|
9.90
|
10.25
|
9.80
|
10.25
|
10.06
|
9.80
|
456,150
|
|
|
7/7/2017
|
+0.06 / +0.60%
|
9.92
|
10.20
|
9.85
|
9.98
|
9.97
|
9.54
|
561,300
|
|
|
7/6/2017
|
+0.07 / +0.71%
|
9.85
|
10.30
|
9.60
|
9.92
|
10.03
|
9.48
|
679,320
|
|
|
7/5/2017
|
-0.65 / -6.19%
|
10.50
|
10.50
|
9.78
|
9.85
|
9.88
|
9.42
|
444,190
|
|
|
7/4/2017
|
-0.60 / -5.41%
|
11.00
|
11.60
|
10.35
|
10.50
|
10.80
|
10.04
|
1,766,700
|
|
|
7/3/2017
|
-0.15 / -1.33%
|
11.35
|
11.50
|
10.90
|
11.10
|
11.17
|
10.61
|
1,445,620
|
|
|
6/30/2017
|
+0.70 / +6.64%
|
10.65
|
11.25
|
10.30
|
11.25
|
10.93
|
10.75
|
3,403,220
|
|
|
6/29/2017
|
+0.65 / +6.57%
|
9.88
|
10.55
|
9.80
|
10.55
|
10.28
|
10.08
|
2,787,380
|
|
|
6/28/2017
|
0.00 / 0.00%
|
9.85
|
10.00
|
9.68
|
9.90
|
9.90
|
9.46
|
560,480
|
|
|
6/27/2017
|
-0.10 / -1.00%
|
10.10
|
10.30
|
9.78
|
9.90
|
9.94
|
9.46
|
639,010
|
|
|
6/26/2017
|
-0.20 / -1.96%
|
10.35
|
10.70
|
9.88
|
10.00
|
10.24
|
9.56
|
1,083,220
|
|
|
6/23/2017
|
+0.58 / +6.03%
|
9.62
|
10.25
|
9.50
|
10.20
|
9.97
|
9.75
|
1,688,050
|
|
|
6/22/2017
|
+0.52 / +5.71%
|
9.10
|
9.65
|
9.10
|
9.62
|
9.41
|
9.20
|
1,053,230
|
|
|
6/21/2017
|
+0.07 / +0.78%
|
8.90
|
9.15
|
8.90
|
9.10
|
9.04
|
8.70
|
351,730
|
|
|
6/20/2017
|
0.00 / 0.00%
|
9.03
|
9.10
|
8.85
|
9.03
|
9.03
|
8.63
|
323,580
|
|
|
6/19/2017
|
+0.01 / +0.11%
|
8.95
|
9.12
|
8.95
|
9.03
|
9.05
|
8.63
|
309,490
|
|
|
6/16/2017
|
+0.24 / +2.73%
|
8.78
|
9.20
|
8.61
|
9.02
|
8.93
|
8.62
|
1,020,660
|
|
|
6/15/2017
|
+0.13 / +1.50%
|
8.60
|
8.80
|
8.50
|
8.78
|
8.67
|
8.39
|
552,760
|
|
|
6/14/2017
|
+0.40 / +4.85%
|
8.26
|
8.67
|
8.20
|
8.65
|
8.45
|
8.27
|
714,910
|
|
|