|
Closing price on 8/9/2018
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
886,390 |
| Split-adjusted Price |
11.10 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.25 / +2.30%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.89
|
11.10
|
886,390
|
|
|
8/8/2018
|
-0.20 / -1.81%
|
11.00
|
11.15
|
10.70
|
10.85
|
10.89
|
10.85
|
457,290
|
|
|
8/7/2018
|
-0.20 / -1.78%
|
11.25
|
11.30
|
11.00
|
11.05
|
11.17
|
11.05
|
556,280
|
|
|
8/6/2018
|
+0.55 / +5.14%
|
10.60
|
11.25
|
10.60
|
11.25
|
10.98
|
11.25
|
2,111,990
|
|
|
8/3/2018
|
+0.05 / +0.47%
|
10.55
|
10.75
|
10.55
|
10.70
|
10.64
|
10.70
|
840,730
|
|
|
8/2/2018
|
+0.25 / +2.40%
|
10.40
|
10.65
|
10.30
|
10.65
|
10.47
|
10.65
|
1,081,490
|
|
|
8/1/2018
|
+0.15 / +1.46%
|
10.25
|
10.60
|
10.15
|
10.40
|
10.31
|
10.40
|
1,151,220
|
|
|
7/31/2018
|
-0.15 / -1.44%
|
10.30
|
10.50
|
10.15
|
10.25
|
10.33
|
10.25
|
538,730
|
|
|
7/30/2018
|
0.00 / 0.00%
|
10.35
|
10.50
|
9.95
|
10.40
|
10.25
|
10.40
|
1,122,420
|
|
|
7/27/2018
|
+0.67 / +6.89%
|
9.75
|
10.40
|
9.70
|
10.40
|
10.05
|
10.40
|
1,921,010
|
|
|
7/26/2018
|
+0.63 / +6.92%
|
9.10
|
9.73
|
9.10
|
9.73
|
9.56
|
9.73
|
2,068,000
|
|
|
7/25/2018
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
9.10
|
164,520
|
|
|
7/24/2018
|
+0.04 / +0.43%
|
8.80
|
9.35
|
8.62
|
9.30
|
8.82
|
9.30
|
1,978,370
|
|
|
7/23/2018
|
-0.14 / -1.49%
|
9.40
|
9.45
|
9.08
|
9.26
|
9.17
|
9.26
|
1,060,210
|
|
|
7/20/2018
|
-0.08 / -0.84%
|
9.48
|
9.48
|
9.33
|
9.40
|
9.41
|
9.40
|
517,340
|
|
|
7/19/2018
|
+0.13 / +1.39%
|
9.20
|
9.53
|
9.10
|
9.48
|
9.33
|
9.48
|
1,514,170
|
|
|
7/18/2018
|
-0.12 / -1.27%
|
9.47
|
9.50
|
9.33
|
9.35
|
9.40
|
9.35
|
918,960
|
|
|
7/17/2018
|
+0.02 / +0.21%
|
9.40
|
9.50
|
9.33
|
9.47
|
9.41
|
9.47
|
719,340
|
|
|
7/16/2018
|
+0.12 / +1.29%
|
9.25
|
9.45
|
9.23
|
9.45
|
9.32
|
9.45
|
837,320
|
|
|
7/13/2018
|
-0.07 / -0.74%
|
9.40
|
9.42
|
9.27
|
9.33
|
9.36
|
9.33
|
713,080
|
|
|
7/12/2018
|
+0.28 / +3.07%
|
9.12
|
9.40
|
9.02
|
9.40
|
9.18
|
9.40
|
1,409,170
|
|
|
7/11/2018
|
+0.30 / +3.40%
|
8.80
|
9.12
|
8.63
|
9.12
|
8.85
|
9.12
|
1,281,350
|
|
|
7/10/2018
|
+0.17 / +1.97%
|
8.65
|
8.85
|
8.62
|
8.82
|
8.72
|
8.82
|
1,390,880
|
|
|
7/9/2018
|
+0.35 / +4.22%
|
8.30
|
8.65
|
8.25
|
8.65
|
8.37
|
8.65
|
1,355,260
|
|
|
7/6/2018
|
0.00 / 0.00%
|
8.30
|
8.32
|
8.18
|
8.30
|
8.25
|
8.30
|
719,870
|
|
|
7/5/2018
|
+0.05 / +0.61%
|
8.20
|
8.30
|
8.13
|
8.30
|
8.23
|
8.30
|
572,030
|
|
|
7/4/2018
|
+0.50 / +6.45%
|
7.75
|
8.25
|
7.71
|
8.25
|
7.93
|
8.25
|
1,222,220
|
|
|
7/3/2018
|
-0.08 / -1.02%
|
7.83
|
7.92
|
7.71
|
7.75
|
7.82
|
7.75
|
732,080
|
|
|
7/2/2018
|
+0.03 / +0.38%
|
7.73
|
7.83
|
7.62
|
7.83
|
7.71
|
7.83
|
900,470
|
|
|
6/29/2018
|
+0.34 / +4.56%
|
7.46
|
7.83
|
7.46
|
7.80
|
7.66
|
7.80
|
1,556,760
|
|
|
|