Closing price on 8/7/2024
|
|
Open |
2.46 |
High |
2.46 |
Low |
2.36 |
Volume |
163,900 |
Split-adjusted Price |
2.38 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2024
|
-0.02 / -0.83%
|
2.46
|
2.46
|
2.36
|
2.38
|
2.39
|
2.38
|
163,900
|
|
8/6/2024
|
+0.06 / +2.56%
|
2.42
|
2.42
|
2.33
|
2.40
|
2.38
|
2.40
|
32,400
|
|
8/5/2024
|
-0.11 / -4.49%
|
2.45
|
2.45
|
2.34
|
2.34
|
2.40
|
2.34
|
362,600
|
|
8/2/2024
|
-0.01 / -0.41%
|
2.50
|
2.50
|
2.39
|
2.45
|
2.41
|
2.45
|
148,900
|
|
8/1/2024
|
-0.04 / -1.60%
|
2.58
|
2.58
|
2.45
|
2.46
|
2.50
|
2.46
|
83,400
|
|
7/31/2024
|
+0.01 / +0.40%
|
2.55
|
2.57
|
2.50
|
2.50
|
2.52
|
2.50
|
78,900
|
|
7/30/2024
|
+0.01 / +0.40%
|
2.48
|
2.49
|
2.46
|
2.49
|
2.47
|
2.49
|
54,800
|
|
7/29/2024
|
0.00 / 0.00%
|
2.46
|
2.50
|
2.45
|
2.48
|
2.46
|
2.48
|
54,900
|
|
7/26/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.45
|
2.48
|
2.47
|
2.48
|
20,600
|
|
7/25/2024
|
+0.01 / +0.40%
|
2.50
|
2.52
|
2.45
|
2.48
|
2.47
|
2.48
|
54,500
|
|
7/24/2024
|
+0.02 / +0.82%
|
2.45
|
2.48
|
2.41
|
2.47
|
2.45
|
2.47
|
78,000
|
|
7/23/2024
|
-0.05 / -2.00%
|
2.54
|
2.54
|
2.45
|
2.45
|
2.47
|
2.45
|
83,600
|
|
7/22/2024
|
0.00 / 0.00%
|
2.51
|
2.54
|
2.46
|
2.50
|
2.49
|
2.50
|
119,000
|
|
7/19/2024
|
-0.04 / -1.57%
|
2.56
|
2.56
|
2.50
|
2.50
|
2.53
|
2.50
|
126,600
|
|
7/18/2024
|
-0.01 / -0.39%
|
2.57
|
2.57
|
2.54
|
2.54
|
2.55
|
2.54
|
103,900
|
|
7/17/2024
|
-0.05 / -1.92%
|
2.64
|
2.64
|
2.52
|
2.55
|
2.58
|
2.55
|
286,200
|
|
7/16/2024
|
-0.03 / -1.14%
|
2.64
|
2.65
|
2.60
|
2.60
|
2.62
|
2.60
|
102,800
|
|
7/15/2024
|
0.00 / 0.00%
|
2.65
|
2.65
|
2.60
|
2.63
|
2.62
|
2.63
|
41,200
|
|
7/12/2024
|
+0.01 / +0.38%
|
2.65
|
2.65
|
2.58
|
2.63
|
2.60
|
2.63
|
68,800
|
|
7/11/2024
|
+0.03 / +1.16%
|
2.61
|
2.63
|
2.60
|
2.62
|
2.61
|
2.62
|
125,900
|
|
7/10/2024
|
-0.03 / -1.15%
|
2.61
|
2.62
|
2.54
|
2.59
|
2.56
|
2.59
|
154,700
|
|
7/9/2024
|
-0.03 / -1.13%
|
2.65
|
2.65
|
2.56
|
2.62
|
2.60
|
2.62
|
216,800
|
|
7/8/2024
|
-0.02 / -0.75%
|
2.66
|
2.67
|
2.61
|
2.65
|
2.63
|
2.65
|
104,800
|
|
7/5/2024
|
-0.03 / -1.11%
|
2.63
|
2.69
|
2.63
|
2.67
|
2.66
|
2.67
|
46,300
|
|
7/4/2024
|
+0.06 / +2.27%
|
2.63
|
2.71
|
2.63
|
2.70
|
2.69
|
2.70
|
204,800
|
|
7/3/2024
|
0.00 / 0.00%
|
2.64
|
2.68
|
2.64
|
2.64
|
2.66
|
2.64
|
163,900
|
|
7/2/2024
|
0.00 / 0.00%
|
2.69
|
2.69
|
2.62
|
2.64
|
2.66
|
2.64
|
103,200
|
|
7/1/2024
|
-0.03 / -1.12%
|
2.66
|
2.68
|
2.64
|
2.64
|
2.66
|
2.64
|
160,700
|
|
6/28/2024
|
-0.08 / -2.91%
|
2.78
|
2.78
|
2.62
|
2.67
|
2.67
|
2.67
|
139,700
|
|
6/27/2024
|
+0.05 / +1.85%
|
2.67
|
2.75
|
2.66
|
2.75
|
2.72
|
2.75
|
140,000
|
|
|