|
Closing price on 8/12/2022
|
|
| Open |
4.37 |
| High |
4.39 |
| Low |
4.20 |
| Volume |
490,500 |
| Split-adjusted Price |
4.36 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
-0.01 / -0.23%
|
4.37
|
4.39
|
4.20
|
4.36
|
4.32
|
4.36
|
490,500
|
|
|
8/11/2022
|
-0.05 / -1.13%
|
4.44
|
4.60
|
4.37
|
4.37
|
4.47
|
4.37
|
859,700
|
|
|
8/10/2022
|
+0.01 / +0.23%
|
4.40
|
4.46
|
4.36
|
4.42
|
4.42
|
4.42
|
557,100
|
|
|
8/9/2022
|
+0.01 / +0.23%
|
4.45
|
4.47
|
4.38
|
4.41
|
4.42
|
4.41
|
582,500
|
|
|
8/8/2022
|
+0.16 / +3.77%
|
4.32
|
4.40
|
4.30
|
4.40
|
4.35
|
4.40
|
729,800
|
|
|
8/5/2022
|
-0.01 / -0.24%
|
4.20
|
4.25
|
4.16
|
4.24
|
4.20
|
4.24
|
441,400
|
|
|
8/4/2022
|
0.00 / 0.00%
|
4.34
|
4.35
|
4.22
|
4.25
|
4.27
|
4.25
|
430,000
|
|
|
8/3/2022
|
+0.15 / +3.66%
|
4.11
|
4.32
|
4.11
|
4.25
|
4.25
|
4.25
|
433,800
|
|
|
8/2/2022
|
+0.09 / +2.24%
|
4.02
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
392,100
|
|
|
8/1/2022
|
+0.07 / +1.78%
|
3.94
|
4.09
|
3.94
|
4.01
|
4.02
|
4.01
|
459,900
|
|
|
7/29/2022
|
-0.01 / -0.25%
|
4.04
|
4.04
|
3.93
|
3.94
|
3.97
|
3.94
|
224,300
|
|
|
7/28/2022
|
+0.07 / +1.80%
|
4.03
|
4.06
|
3.95
|
3.95
|
3.98
|
3.95
|
208,700
|
|
|
7/27/2022
|
-0.02 / -0.51%
|
3.90
|
3.90
|
3.63
|
3.88
|
3.79
|
3.88
|
302,100
|
|
|
7/26/2022
|
-0.17 / -4.18%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
589,200
|
|
|
7/25/2022
|
-0.07 / -1.69%
|
4.14
|
4.15
|
4.01
|
4.07
|
4.09
|
4.07
|
226,500
|
|
|
7/22/2022
|
0.00 / 0.00%
|
4.10
|
4.21
|
4.10
|
4.14
|
4.16
|
4.14
|
176,800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
4.16
|
4.18
|
4.11
|
4.14
|
4.13
|
4.14
|
248,300
|
|
|
7/20/2022
|
+0.01 / +0.24%
|
4.19
|
4.25
|
4.13
|
4.14
|
4.16
|
4.14
|
564,700
|
|
|
7/19/2022
|
-0.10 / -2.36%
|
4.23
|
4.24
|
4.10
|
4.13
|
4.15
|
4.13
|
304,600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
4.23
|
4.48
|
4.22
|
4.23
|
4.33
|
4.23
|
632,600
|
|
|
7/15/2022
|
-0.02 / -0.47%
|
4.25
|
4.26
|
4.05
|
4.23
|
4.20
|
4.23
|
287,900
|
|
|
7/14/2022
|
+0.01 / +0.24%
|
4.15
|
4.25
|
4.03
|
4.25
|
4.15
|
4.25
|
254,600
|
|
|
7/13/2022
|
-0.05 / -1.17%
|
4.30
|
4.35
|
4.22
|
4.24
|
4.27
|
4.24
|
211,600
|
|
|
7/12/2022
|
+0.14 / +3.37%
|
4.32
|
4.34
|
4.17
|
4.29
|
4.29
|
4.29
|
494,400
|
|
|
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
|
|
|