Closing price on 8/15/2023
|
|
Open |
3.53 |
High |
3.58 |
Low |
3.50 |
Volume |
378,700 |
Split-adjusted Price |
3.53 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2023
|
+0.03 / +0.86%
|
3.53
|
3.58
|
3.50
|
3.53
|
3.53
|
3.53
|
378,700
|
|
8/14/2023
|
-0.01 / -0.28%
|
3.50
|
3.59
|
3.48
|
3.50
|
3.52
|
3.50
|
402,700
|
|
8/11/2023
|
-0.02 / -0.57%
|
3.53
|
3.65
|
3.41
|
3.51
|
3.51
|
3.51
|
547,800
|
|
8/10/2023
|
-0.17 / -4.59%
|
3.75
|
3.75
|
3.49
|
3.53
|
3.58
|
3.53
|
877,800
|
|
8/9/2023
|
+0.12 / +3.35%
|
3.63
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
1,233,500
|
|
8/8/2023
|
+0.23 / +6.87%
|
3.37
|
3.58
|
3.33
|
3.58
|
3.45
|
3.58
|
1,455,000
|
|
8/7/2023
|
+0.02 / +0.60%
|
3.33
|
3.38
|
3.30
|
3.35
|
3.35
|
3.35
|
583,200
|
|
8/4/2023
|
+0.05 / +1.52%
|
3.30
|
3.36
|
3.25
|
3.33
|
3.29
|
3.33
|
479,000
|
|
8/3/2023
|
-0.02 / -0.61%
|
3.30
|
3.39
|
3.28
|
3.28
|
3.32
|
3.28
|
536,000
|
|
8/2/2023
|
+0.05 / +1.54%
|
3.20
|
3.34
|
3.20
|
3.30
|
3.28
|
3.30
|
402,700
|
|
8/1/2023
|
-0.15 / -4.41%
|
3.45
|
3.48
|
3.25
|
3.25
|
3.32
|
3.25
|
676,700
|
|
7/31/2023
|
+0.12 / +3.66%
|
3.36
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
1,249,100
|
|
7/28/2023
|
+0.08 / +2.50%
|
3.21
|
3.30
|
3.20
|
3.28
|
3.26
|
3.28
|
911,500
|
|
7/27/2023
|
+0.04 / +1.27%
|
3.18
|
3.25
|
3.13
|
3.20
|
3.19
|
3.20
|
504,400
|
|
7/26/2023
|
-0.05 / -1.56%
|
3.20
|
3.24
|
3.16
|
3.16
|
3.19
|
3.16
|
282,300
|
|
7/25/2023
|
-0.05 / -1.53%
|
3.26
|
3.30
|
3.19
|
3.21
|
3.22
|
3.21
|
399,500
|
|
7/24/2023
|
+0.11 / +3.49%
|
3.34
|
3.34
|
3.16
|
3.26
|
3.21
|
3.26
|
731,500
|
|
7/21/2023
|
0.00 / 0.00%
|
3.15
|
3.16
|
3.12
|
3.15
|
3.14
|
3.15
|
238,300
|
|
7/20/2023
|
+0.03 / +0.96%
|
3.13
|
3.17
|
3.11
|
3.15
|
3.13
|
3.15
|
159,100
|
|
7/19/2023
|
-0.04 / -1.27%
|
3.11
|
3.20
|
3.11
|
3.12
|
3.13
|
3.12
|
114,200
|
|
7/18/2023
|
-0.04 / -1.25%
|
3.18
|
3.20
|
3.15
|
3.16
|
3.17
|
3.16
|
146,500
|
|
7/17/2023
|
+0.06 / +1.91%
|
3.12
|
3.21
|
3.12
|
3.20
|
3.19
|
3.20
|
312,400
|
|
7/14/2023
|
-0.01 / -0.32%
|
3.15
|
3.17
|
3.08
|
3.14
|
3.12
|
3.14
|
264,500
|
|
7/13/2023
|
+0.05 / +1.61%
|
3.07
|
3.18
|
3.06
|
3.15
|
3.12
|
3.15
|
222,600
|
|
7/12/2023
|
-0.06 / -1.90%
|
3.16
|
3.20
|
3.06
|
3.10
|
3.12
|
3.10
|
348,300
|
|
7/11/2023
|
-0.05 / -1.56%
|
3.34
|
3.34
|
3.15
|
3.16
|
3.22
|
3.16
|
351,400
|
|
7/10/2023
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.12
|
3.21
|
795,800
|
|
7/7/2023
|
0.00 / 0.00%
|
2.96
|
3.01
|
2.93
|
3.00
|
2.98
|
3.00
|
225,900
|
|
7/6/2023
|
-0.08 / -2.60%
|
3.06
|
3.06
|
2.97
|
3.00
|
3.00
|
3.00
|
365,900
|
|
7/5/2023
|
+0.02 / +0.65%
|
3.11
|
3.11
|
3.05
|
3.08
|
3.06
|
3.08
|
152,200
|
|
|