|
Closing price on 8/21/2025
|
|
| Open |
3.04 |
| High |
3.16 |
| Low |
3.04 |
| Volume |
241,500 |
| Split-adjusted Price |
3.16 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.17 / +5.69%
|
3.04
|
3.16
|
3.04
|
3.16
|
3.11
|
3.16
|
241,500
|
|
|
8/20/2025
|
+0.03 / +1.01%
|
3.07
|
3.12
|
2.98
|
2.99
|
3.04
|
2.99
|
629,000
|
|
|
8/19/2025
|
+0.01 / +0.34%
|
2.97
|
3.07
|
2.94
|
2.96
|
3.00
|
2.96
|
426,600
|
|
|
8/18/2025
|
+0.03 / +1.03%
|
2.92
|
3.02
|
2.92
|
2.95
|
2.99
|
2.95
|
222,300
|
|
|
8/15/2025
|
0.00 / 0.00%
|
2.90
|
3.06
|
2.90
|
2.92
|
3.02
|
2.92
|
505,200
|
|
|
8/14/2025
|
+0.02 / +0.69%
|
2.90
|
3.01
|
2.90
|
2.92
|
2.97
|
2.92
|
456,500
|
|
|
8/13/2025
|
+0.01 / +0.35%
|
2.88
|
2.90
|
2.88
|
2.90
|
2.89
|
2.90
|
131,000
|
|
|
8/12/2025
|
-0.06 / -2.03%
|
2.99
|
2.99
|
2.84
|
2.89
|
2.88
|
2.89
|
378,100
|
|
|
8/11/2025
|
+0.06 / +2.08%
|
2.89
|
2.95
|
2.89
|
2.95
|
2.94
|
2.95
|
223,400
|
|
|
8/8/2025
|
-0.03 / -1.03%
|
2.93
|
2.94
|
2.89
|
2.89
|
2.91
|
2.89
|
437,000
|
|
|
8/7/2025
|
+0.09 / +3.18%
|
2.83
|
2.94
|
2.83
|
2.92
|
2.91
|
2.92
|
411,200
|
|
|
8/6/2025
|
+0.06 / +2.17%
|
2.77
|
2.87
|
2.76
|
2.83
|
2.82
|
2.83
|
373,500
|
|
|
8/5/2025
|
-0.02 / -0.72%
|
2.80
|
2.80
|
2.77
|
2.77
|
2.79
|
2.77
|
72,600
|
|
|
8/4/2025
|
+0.07 / +2.57%
|
2.72
|
2.80
|
2.70
|
2.79
|
2.77
|
2.79
|
90,300
|
|
|
8/1/2025
|
0.00 / 0.00%
|
2.77
|
2.83
|
2.72
|
2.72
|
2.79
|
2.72
|
556,500
|
|
|
7/31/2025
|
0.00 / 0.00%
|
2.72
|
2.78
|
2.67
|
2.72
|
2.70
|
2.72
|
56,000
|
|
|
7/30/2025
|
-0.04 / -1.45%
|
2.69
|
2.79
|
2.65
|
2.72
|
2.68
|
2.72
|
450,600
|
|
|
7/29/2025
|
-0.07 / -2.47%
|
2.80
|
2.83
|
2.75
|
2.76
|
2.79
|
2.76
|
585,900
|
|
|
7/28/2025
|
+0.07 / +2.54%
|
2.75
|
2.84
|
2.71
|
2.83
|
2.81
|
2.83
|
633,000
|
|
|
7/25/2025
|
+0.01 / +0.36%
|
2.76
|
2.81
|
2.68
|
2.76
|
2.78
|
2.76
|
673,900
|
|
|
7/24/2025
|
+0.02 / +0.73%
|
2.76
|
2.81
|
2.70
|
2.75
|
2.76
|
2.75
|
368,300
|
|
|
7/23/2025
|
+0.03 / +1.11%
|
2.70
|
2.85
|
2.67
|
2.73
|
2.78
|
2.73
|
345,800
|
|
|
7/22/2025
|
0.00 / 0.00%
|
2.70
|
2.72
|
2.66
|
2.70
|
2.69
|
2.70
|
218,400
|
|
|
7/21/2025
|
-0.06 / -2.17%
|
2.70
|
2.83
|
2.65
|
2.70
|
2.71
|
2.70
|
613,100
|
|
|
7/18/2025
|
+0.13 / +4.94%
|
2.62
|
2.76
|
2.60
|
2.76
|
2.69
|
2.76
|
568,900
|
|
|
7/17/2025
|
+0.08 / +3.14%
|
2.55
|
2.70
|
2.54
|
2.63
|
2.65
|
2.63
|
770,500
|
|
|
7/16/2025
|
+0.01 / +0.39%
|
2.54
|
2.59
|
2.50
|
2.55
|
2.53
|
2.55
|
103,300
|
|
|
7/15/2025
|
+0.07 / +2.83%
|
2.46
|
2.60
|
2.46
|
2.54
|
2.56
|
2.54
|
296,300
|
|
|
7/14/2025
|
0.00 / 0.00%
|
2.46
|
2.48
|
2.43
|
2.47
|
2.46
|
2.47
|
306,700
|
|
|
7/11/2025
|
+0.01 / +0.41%
|
2.48
|
2.49
|
2.39
|
2.47
|
2.45
|
2.47
|
275,200
|
|
|