|
Closing price on 7/3/2020
|
|
| Open |
4.50 |
| High |
4.92 |
| Low |
4.30 |
| Volume |
7,034,960 |
| Split-adjusted Price |
4.87 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2020
|
+0.27 / +5.87%
|
4.50
|
4.92
|
4.30
|
4.87
|
4.86
|
4.87
|
7,034,960
|
|
|
7/2/2020
|
+0.01 / +0.22%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
1,320,100
|
|
|
7/1/2020
|
+0.30 / +6.99%
|
4.29
|
4.59
|
4.23
|
4.59
|
4.55
|
4.59
|
5,752,450
|
|
|
6/30/2020
|
+0.24 / +5.93%
|
3.85
|
4.33
|
3.78
|
4.29
|
4.13
|
4.29
|
11,709,100
|
|
|
6/29/2020
|
-0.30 / -6.90%
|
4.10
|
4.20
|
4.05
|
4.05
|
4.06
|
4.05
|
2,862,980
|
|
|
6/26/2020
|
-0.32 / -6.85%
|
4.72
|
4.82
|
4.35
|
4.35
|
4.45
|
4.35
|
3,861,490
|
|
|
6/25/2020
|
-0.28 / -5.66%
|
4.61
|
4.93
|
4.61
|
4.67
|
4.67
|
4.67
|
2,175,220
|
|
|
6/24/2020
|
-0.37 / -6.95%
|
5.32
|
5.40
|
4.95
|
4.95
|
4.96
|
4.95
|
9,842,400
|
|
|
6/23/2020
|
-0.40 / -6.99%
|
6.12
|
6.12
|
5.32
|
5.32
|
5.55
|
5.32
|
12,225,660
|
|
|
6/22/2020
|
+0.37 / +6.92%
|
5.10
|
5.72
|
5.01
|
5.72
|
5.68
|
5.72
|
6,393,260
|
|
|
6/19/2020
|
-0.40 / -6.96%
|
5.43
|
5.79
|
5.35
|
5.35
|
5.36
|
5.35
|
6,144,170
|
|
|
6/18/2020
|
-0.43 / -6.96%
|
5.76
|
6.18
|
5.75
|
5.75
|
5.78
|
5.75
|
11,693,670
|
|
|
6/17/2020
|
-0.46 / -6.93%
|
6.20
|
6.88
|
6.18
|
6.18
|
6.32
|
6.18
|
4,789,600
|
|
|
6/16/2020
|
-0.41 / -5.82%
|
7.00
|
7.05
|
6.56
|
6.64
|
6.60
|
6.64
|
8,165,380
|
|
|
6/15/2020
|
-0.53 / -6.99%
|
7.05
|
7.60
|
7.05
|
7.05
|
7.08
|
7.05
|
14,876,920
|
|
|
6/12/2020
|
-0.57 / -6.99%
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
7.58
|
6,139,890
|
|
|
6/11/2020
|
-0.61 / -6.96%
|
8.15
|
8.66
|
8.15
|
8.15
|
8.15
|
8.15
|
11,884,620
|
|
|
6/10/2020
|
+0.27 / +3.18%
|
9.08
|
9.08
|
7.90
|
8.76
|
8.08
|
8.76
|
5,923,065
|
|
|
6/9/2020
|
+0.55 / +6.93%
|
7.39
|
8.49
|
7.39
|
8.49
|
7.61
|
8.49
|
13,964,680
|
|
|
6/8/2020
|
-0.59 / -6.92%
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
7.94
|
10,160,180
|
|
|
6/5/2020
|
-0.64 / -6.98%
|
8.53
|
8.60
|
8.53
|
8.53
|
8.55
|
8.53
|
285,170
|
|
|
6/4/2020
|
-0.69 / -7.00%
|
9.17
|
10.00
|
9.17
|
9.17
|
9.30
|
9.17
|
2,487,480
|
|
|
6/3/2020
|
-0.74 / -6.98%
|
9.91
|
10.50
|
9.86
|
9.86
|
9.86
|
9.86
|
8,068,470
|
|
|
6/2/2020
|
-0.75 / -6.61%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.62
|
10.60
|
4,966,260
|
|
|
6/1/2020
|
-0.85 / -6.97%
|
12.20
|
12.75
|
11.35
|
11.35
|
11.50
|
11.35
|
1,819,050
|
|
|
5/29/2020
|
+0.60 / +5.17%
|
12.05
|
12.40
|
10.80
|
12.20
|
11.66
|
12.20
|
3,026,000
|
|
|
5/28/2020
|
+0.75 / +6.91%
|
11.20
|
11.60
|
10.10
|
11.60
|
11.01
|
11.60
|
4,636,010
|
|
|
5/27/2020
|
+0.70 / +6.90%
|
10.15
|
10.85
|
9.99
|
10.85
|
10.69
|
10.85
|
2,000,150
|
|
|
5/26/2020
|
-0.15 / -1.46%
|
10.25
|
10.30
|
9.99
|
10.15
|
10.13
|
10.15
|
129,780
|
|
|
5/25/2020
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.27
|
10.30
|
196,610
|
|
|
|