|
Closing price on 8/6/2020
|
|
| Open |
3.16 |
| High |
3.43 |
| Low |
3.16 |
| Volume |
1,230,720 |
| Split-adjusted Price |
3.36 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
+0.12 / +3.70%
|
3.16
|
3.43
|
3.16
|
3.36
|
3.30
|
3.36
|
1,230,720
|
|
|
8/5/2020
|
+0.02 / +0.62%
|
3.43
|
3.43
|
3.22
|
3.24
|
3.36
|
3.24
|
2,060,820
|
|
|
8/4/2020
|
+0.21 / +6.98%
|
3.17
|
3.22
|
3.15
|
3.22
|
3.21
|
3.22
|
2,584,480
|
|
|
8/3/2020
|
+0.19 / +6.74%
|
2.80
|
3.01
|
2.79
|
3.01
|
2.96
|
3.01
|
1,853,400
|
|
|
7/31/2020
|
-0.13 / -4.41%
|
2.78
|
2.99
|
2.78
|
2.82
|
2.82
|
2.82
|
1,034,050
|
|
|
7/30/2020
|
+0.16 / +5.73%
|
2.71
|
2.96
|
2.71
|
2.95
|
2.88
|
2.95
|
1,046,880
|
|
|
7/29/2020
|
-0.21 / -7.00%
|
2.83
|
2.90
|
2.79
|
2.79
|
2.79
|
2.79
|
2,413,990
|
|
|
7/28/2020
|
-0.06 / -1.96%
|
2.86
|
3.00
|
2.85
|
3.00
|
2.89
|
3.00
|
3,428,710
|
|
|
7/27/2020
|
-0.23 / -6.99%
|
3.07
|
3.07
|
3.06
|
3.06
|
3.07
|
3.06
|
896,610
|
|
|
7/24/2020
|
-0.24 / -6.80%
|
3.35
|
3.49
|
3.29
|
3.29
|
3.31
|
3.29
|
2,466,800
|
|
|
7/23/2020
|
-0.25 / -6.61%
|
3.73
|
3.75
|
3.53
|
3.53
|
3.57
|
3.53
|
2,391,920
|
|
|
7/22/2020
|
-0.20 / -5.03%
|
3.93
|
3.96
|
3.75
|
3.78
|
3.84
|
3.78
|
2,291,050
|
|
|
7/21/2020
|
-0.06 / -1.49%
|
4.03
|
4.04
|
3.91
|
3.98
|
3.96
|
3.98
|
1,405,990
|
|
|
7/20/2020
|
-0.13 / -3.12%
|
4.17
|
4.18
|
4.04
|
4.04
|
4.08
|
4.04
|
1,236,260
|
|
|
7/17/2020
|
+0.12 / +2.96%
|
4.10
|
4.20
|
4.02
|
4.17
|
4.13
|
4.17
|
1,445,500
|
|
|
7/16/2020
|
+0.01 / +0.25%
|
4.04
|
4.10
|
4.01
|
4.05
|
4.04
|
4.05
|
960,380
|
|
|
7/15/2020
|
-0.26 / -6.05%
|
4.30
|
4.31
|
4.00
|
4.04
|
4.06
|
4.04
|
5,162,510
|
|
|
7/14/2020
|
+0.18 / +4.37%
|
4.06
|
4.30
|
4.05
|
4.30
|
4.17
|
4.30
|
831,890
|
|
|
7/13/2020
|
-0.12 / -2.83%
|
4.24
|
4.34
|
4.05
|
4.12
|
4.13
|
4.12
|
1,321,000
|
|
|
7/10/2020
|
-0.31 / -6.81%
|
4.55
|
4.55
|
4.24
|
4.24
|
4.25
|
4.24
|
11,781,090
|
|
|
7/9/2020
|
+0.04 / +0.89%
|
4.50
|
4.69
|
4.45
|
4.55
|
4.54
|
4.55
|
970,550
|
|
|
7/8/2020
|
-0.19 / -4.04%
|
4.45
|
4.60
|
4.39
|
4.51
|
4.52
|
4.51
|
1,978,840
|
|
|
7/7/2020
|
-0.35 / -6.93%
|
5.05
|
5.13
|
4.70
|
4.70
|
4.75
|
4.70
|
6,922,030
|
|
|
7/6/2020
|
+0.18 / +3.70%
|
4.95
|
5.14
|
4.90
|
5.05
|
5.05
|
5.05
|
2,840,900
|
|
|
7/3/2020
|
+0.27 / +5.87%
|
4.50
|
4.92
|
4.30
|
4.87
|
4.86
|
4.87
|
7,034,960
|
|
|
7/2/2020
|
+0.01 / +0.22%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
1,320,100
|
|
|
7/1/2020
|
+0.30 / +6.99%
|
4.29
|
4.59
|
4.23
|
4.59
|
4.55
|
4.59
|
5,752,450
|
|
|
6/30/2020
|
+0.24 / +5.93%
|
3.85
|
4.33
|
3.78
|
4.29
|
4.13
|
4.29
|
11,709,100
|
|
|
6/29/2020
|
-0.30 / -6.90%
|
4.10
|
4.20
|
4.05
|
4.05
|
4.06
|
4.05
|
2,862,980
|
|
|
6/26/2020
|
-0.32 / -6.85%
|
4.72
|
4.82
|
4.35
|
4.35
|
4.45
|
4.35
|
3,861,490
|
|
|
|