|
Closing price on 8/17/2021
|
|
| Open |
3.65 |
| High |
3.68 |
| Low |
3.55 |
| Volume |
766,000 |
| Split-adjusted Price |
3.57 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.05 / -1.38%
|
3.65
|
3.68
|
3.55
|
3.57
|
3.61
|
3.57
|
766,000
|
|
|
8/16/2021
|
+0.09 / +2.55%
|
3.53
|
3.63
|
3.53
|
3.62
|
3.59
|
3.62
|
1,235,200
|
|
|
8/13/2021
|
+0.01 / +0.28%
|
3.54
|
3.55
|
3.46
|
3.53
|
3.50
|
3.53
|
519,100
|
|
|
8/12/2021
|
+0.02 / +0.57%
|
3.50
|
3.52
|
3.45
|
3.52
|
3.49
|
3.52
|
898,100
|
|
|
8/11/2021
|
-0.02 / -0.57%
|
3.50
|
3.50
|
3.44
|
3.50
|
3.48
|
3.50
|
766,000
|
|
|
8/10/2021
|
+0.04 / +1.15%
|
3.48
|
3.55
|
3.46
|
3.52
|
3.50
|
3.52
|
303,300
|
|
|
8/9/2021
|
-0.02 / -0.57%
|
3.48
|
3.50
|
3.40
|
3.48
|
3.46
|
3.48
|
483,600
|
|
|
8/6/2021
|
-0.01 / -0.28%
|
3.51
|
3.57
|
3.48
|
3.50
|
3.52
|
3.50
|
415,600
|
|
|
8/5/2021
|
+0.11 / +3.24%
|
3.40
|
3.57
|
3.37
|
3.51
|
3.50
|
3.51
|
797,200
|
|
|
8/4/2021
|
+0.08 / +2.41%
|
3.32
|
3.40
|
3.31
|
3.40
|
3.37
|
3.40
|
566,400
|
|
|
8/3/2021
|
+0.02 / +0.61%
|
3.30
|
3.35
|
3.29
|
3.32
|
3.32
|
3.32
|
301,400
|
|
|
8/2/2021
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.25
|
3.30
|
3.30
|
3.30
|
334,400
|
|
|
7/30/2021
|
+0.02 / +0.61%
|
3.29
|
3.33
|
3.26
|
3.31
|
3.30
|
3.31
|
435,400
|
|
|
7/29/2021
|
+0.09 / +2.81%
|
3.20
|
3.29
|
3.20
|
3.29
|
3.25
|
3.29
|
464,900
|
|
|
7/28/2021
|
+0.01 / +0.31%
|
3.21
|
3.21
|
3.16
|
3.20
|
3.19
|
3.20
|
301,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.16
|
3.19
|
3.19
|
3.19
|
401,900
|
|
|
7/26/2021
|
-0.01 / -0.31%
|
3.13
|
3.19
|
3.00
|
3.19
|
3.08
|
3.19
|
663,200
|
|
|
7/23/2021
|
-0.07 / -2.14%
|
3.27
|
3.27
|
3.19
|
3.20
|
3.22
|
3.20
|
316,600
|
|
|
7/22/2021
|
+0.10 / +3.15%
|
3.17
|
3.29
|
3.15
|
3.27
|
3.25
|
3.27
|
259,500
|
|
|
7/21/2021
|
+0.02 / +0.63%
|
3.16
|
3.20
|
3.13
|
3.17
|
3.15
|
3.17
|
391,300
|
|
|
7/20/2021
|
+0.01 / +0.32%
|
3.11
|
3.20
|
3.00
|
3.15
|
3.08
|
3.15
|
621,300
|
|
|
7/19/2021
|
-0.22 / -6.55%
|
3.23
|
3.30
|
3.13
|
3.14
|
3.18
|
3.14
|
862,600
|
|
|
7/16/2021
|
-0.10 / -2.89%
|
3.46
|
3.46
|
3.36
|
3.36
|
3.39
|
3.36
|
428,900
|
|
|
7/15/2021
|
-0.02 / -0.57%
|
3.47
|
3.48
|
3.40
|
3.46
|
3.45
|
3.46
|
402,600
|
|
|
7/14/2021
|
+0.08 / +2.35%
|
3.40
|
3.50
|
3.40
|
3.48
|
3.45
|
3.48
|
314,900
|
|
|
7/13/2021
|
+0.17 / +5.26%
|
3.19
|
3.40
|
3.19
|
3.40
|
3.27
|
3.40
|
361,000
|
|
|
7/12/2021
|
-0.24 / -6.92%
|
3.40
|
3.42
|
3.23
|
3.23
|
3.27
|
3.23
|
842,600
|
|
|
7/9/2021
|
-0.06 / -1.70%
|
3.50
|
3.53
|
3.40
|
3.47
|
3.49
|
3.47
|
702,900
|
|
|
7/8/2021
|
+0.07 / +2.02%
|
3.48
|
3.65
|
3.45
|
3.53
|
3.55
|
3.53
|
333,100
|
|
|
7/7/2021
|
-0.14 / -3.89%
|
3.55
|
3.60
|
3.40
|
3.46
|
3.48
|
3.46
|
1,099,900
|
|
|