|
Closing price on 7/6/2017
|
|
| Open |
9.85 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
679,320 |
| Split-adjusted Price |
9.48 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2017
|
0.00 / 0.00%
|
8.25
|
8.38
|
8.10
|
8.25
|
8.20
|
7.89
|
441,090
|
|
|
6/12/2017
|
-0.30 / -3.51%
|
8.30
|
8.50
|
8.10
|
8.25
|
8.22
|
7.89
|
474,890
|
|
|
6/9/2017
|
-0.59 / -6.46%
|
8.51
|
8.70
|
8.51
|
8.55
|
8.54
|
8.17
|
1,217,110
|
|
|
6/8/2017
|
-0.68 / -6.92%
|
9.65
|
9.82
|
9.14
|
9.14
|
9.25
|
8.74
|
725,280
|
|
|
6/7/2017
|
+0.06 / +0.61%
|
9.78
|
10.25
|
9.70
|
9.82
|
9.93
|
9.39
|
1,339,010
|
|
|
6/6/2017
|
-0.69 / -6.60%
|
9.72
|
10.10
|
9.72
|
9.76
|
9.76
|
9.33
|
4,493,100
|
|
|
6/5/2017
|
-0.75 / -6.70%
|
10.45
|
10.65
|
10.45
|
10.45
|
10.46
|
9.99
|
2,266,580
|
|
|
6/2/2017
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.71
|
924,640
|
|
|
6/1/2017
|
-0.85 / -6.61%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.47
|
743,410
|
|
|
5/31/2017
|
-0.60 / -4.46%
|
13.50
|
13.85
|
12.85
|
12.85
|
13.45
|
12.28
|
1,562,860
|
|
|
5/30/2017
|
+0.40 / +3.07%
|
13.25
|
13.95
|
13.05
|
13.45
|
13.60
|
12.86
|
4,453,270
|
|
|
5/29/2017
|
+13.05 / +0.00%
|
11.40
|
13.05
|
11.00
|
13.05
|
12.29
|
12.47
|
5,124,680
|
|
|
|