|
Closing price on 8/29/2025
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
359,300 |
| Split-adjusted Price |
3.67 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.09 / +2.51%
|
3.70
|
3.80
|
3.60
|
3.67
|
3.67
|
3.67
|
359,300
|
|
|
8/28/2025
|
+0.16 / +4.68%
|
3.45
|
3.65
|
3.43
|
3.58
|
3.56
|
3.58
|
500,900
|
|
|
8/27/2025
|
+0.14 / +4.27%
|
3.44
|
3.45
|
3.28
|
3.42
|
3.43
|
3.42
|
376,400
|
|
|
8/26/2025
|
+0.10 / +3.14%
|
3.19
|
3.39
|
3.19
|
3.28
|
3.31
|
3.28
|
782,000
|
|
|
8/25/2025
|
+0.10 / +3.25%
|
3.28
|
3.28
|
3.16
|
3.18
|
3.19
|
3.18
|
361,900
|
|
|
8/22/2025
|
+0.08 / +2.67%
|
3.18
|
3.18
|
3.05
|
3.08
|
3.11
|
3.08
|
488,000
|
|
|
8/21/2025
|
+0.01 / +0.33%
|
3.04
|
3.19
|
3.00
|
3.00
|
3.13
|
3.00
|
671,800
|
|
|
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
|
|
|