|
Closing price on 8/26/2022
|
|
| Open |
4.64 |
| High |
4.68 |
| Low |
4.46 |
| Volume |
405,500 |
| Split-adjusted Price |
4.50 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.12 / -2.60%
|
4.64
|
4.68
|
4.46
|
4.50
|
4.57
|
4.50
|
405,500
|
|
|
8/25/2022
|
+0.14 / +3.13%
|
4.57
|
4.67
|
4.51
|
4.62
|
4.62
|
4.62
|
389,500
|
|
|
8/24/2022
|
+0.02 / +0.45%
|
4.48
|
4.58
|
4.44
|
4.48
|
4.48
|
4.48
|
454,200
|
|
|
8/23/2022
|
+0.06 / +1.36%
|
4.30
|
4.50
|
4.30
|
4.46
|
4.43
|
4.46
|
328,700
|
|
|
8/22/2022
|
-0.16 / -3.51%
|
4.37
|
4.55
|
4.35
|
4.40
|
4.42
|
4.40
|
484,600
|
|
|
8/19/2022
|
-0.04 / -0.87%
|
4.55
|
4.70
|
4.40
|
4.56
|
4.53
|
4.56
|
751,600
|
|
|
8/18/2022
|
-0.25 / -5.15%
|
4.73
|
4.76
|
4.57
|
4.60
|
4.67
|
4.60
|
773,900
|
|
|
8/17/2022
|
-0.13 / -2.61%
|
5.31
|
5.31
|
4.81
|
4.85
|
5.08
|
4.85
|
1,595,800
|
|
|
8/16/2022
|
+0.32 / +6.87%
|
4.98
|
4.98
|
4.98
|
4.98
|
4.98
|
4.98
|
2,152,000
|
|
|
8/15/2022
|
+0.30 / +6.88%
|
4.40
|
4.66
|
4.40
|
4.66
|
4.60
|
4.66
|
600,200
|
|
|
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
|
|
|