|
Closing price on 8/9/2019
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.10 |
| Volume |
209,340 |
| Split-adjusted Price |
10.20 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.18
|
10.20
|
209,340
|
|
|
8/8/2019
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.15
|
10.25
|
10.24
|
10.25
|
236,640
|
|
|
8/7/2019
|
-0.10 / -0.97%
|
10.30
|
10.35
|
9.99
|
10.20
|
10.13
|
10.20
|
183,660
|
|
|
8/6/2019
|
-0.55 / -5.07%
|
10.85
|
10.90
|
10.20
|
10.30
|
10.56
|
10.30
|
239,560
|
|
|
8/5/2019
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.70
|
10.85
|
10.84
|
10.85
|
182,610
|
|
|
8/2/2019
|
-0.15 / -1.35%
|
10.95
|
11.15
|
10.90
|
11.00
|
10.97
|
11.00
|
995,490
|
|
|
8/1/2019
|
-0.05 / -0.45%
|
11.20
|
11.25
|
11.05
|
11.15
|
11.15
|
11.15
|
150,360
|
|
|
7/31/2019
|
+0.35 / +3.23%
|
10.85
|
11.30
|
10.85
|
11.20
|
11.08
|
11.20
|
335,050
|
|
|
7/30/2019
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.80
|
10.85
|
10.84
|
10.85
|
176,520
|
|
|
7/29/2019
|
-0.15 / -1.36%
|
10.90
|
11.00
|
10.75
|
10.85
|
10.86
|
10.85
|
148,550
|
|
|
7/26/2019
|
-0.25 / -2.22%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.19
|
11.00
|
275,090
|
|
|
7/25/2019
|
+0.15 / +1.35%
|
11.10
|
11.40
|
11.05
|
11.25
|
11.19
|
11.25
|
622,800
|
|
|
7/24/2019
|
+0.70 / +6.73%
|
10.45
|
11.10
|
10.40
|
11.10
|
10.90
|
11.10
|
633,790
|
|
|
7/23/2019
|
+0.05 / +0.48%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
482,230
|
|
|
7/22/2019
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.20
|
10.35
|
10.24
|
10.35
|
351,760
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.29
|
10.25
|
373,040
|
|
|
7/18/2019
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.22
|
10.25
|
312,970
|
|
|
7/17/2019
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.24
|
10.20
|
628,360
|
|
|
7/16/2019
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.25
|
10.30
|
215,080
|
|
|
7/15/2019
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.29
|
10.35
|
338,060
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.05
|
10.20
|
10.23
|
10.20
|
250,890
|
|
|
7/11/2019
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.15
|
10.20
|
10.20
|
10.20
|
190,250
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.10
|
10.25
|
10.16
|
10.25
|
285,820
|
|
|
7/9/2019
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.25
|
10.25
|
240,250
|
|
|
7/8/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.32
|
10.30
|
233,420
|
|
|
7/5/2019
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.27
|
10.40
|
345,940
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.16
|
10.20
|
231,280
|
|
|
7/3/2019
|
-0.25 / -2.39%
|
10.45
|
10.55
|
10.00
|
10.20
|
10.28
|
10.20
|
280,990
|
|
|
7/2/2019
|
-0.25 / -2.34%
|
10.70
|
10.70
|
10.40
|
10.45
|
10.52
|
10.45
|
382,350
|
|
|
7/1/2019
|
+0.40 / +3.88%
|
10.25
|
10.75
|
10.20
|
10.70
|
10.50
|
10.70
|
1,127,690
|
|
|