|
Closing price on 9/12/2017
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.18 |
| Volume |
704,040 |
| Split-adjusted Price |
6.86 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2017
|
-0.23 / -3.10%
|
7.40
|
7.50
|
7.18
|
7.18
|
7.41
|
6.86
|
704,040
|
|
|
9/11/2017
|
+0.36 / +5.11%
|
7.06
|
7.51
|
7.06
|
7.41
|
7.26
|
7.08
|
1,592,140
|
|
|
9/8/2017
|
+0.04 / +0.57%
|
7.03
|
7.10
|
6.98
|
7.05
|
7.03
|
6.74
|
587,130
|
|
|
9/7/2017
|
+0.01 / +0.14%
|
6.98
|
7.05
|
6.90
|
7.01
|
7.01
|
6.70
|
778,610
|
|
|
9/6/2017
|
+0.03 / +0.43%
|
6.97
|
7.03
|
6.97
|
7.00
|
7.00
|
6.69
|
664,750
|
|
|
9/5/2017
|
-0.03 / -0.43%
|
6.96
|
7.03
|
6.95
|
6.97
|
6.99
|
6.66
|
545,020
|
|
|
9/1/2017
|
+0.06 / +0.86%
|
6.94
|
7.10
|
6.90
|
7.00
|
6.97
|
6.69
|
1,077,600
|
|
|
8/31/2017
|
-0.05 / -0.72%
|
7.00
|
7.12
|
6.91
|
6.94
|
7.03
|
6.63
|
378,370
|
|
|
8/30/2017
|
+0.08 / +1.16%
|
6.90
|
7.18
|
6.87
|
6.99
|
6.97
|
6.68
|
818,640
|
|
|
8/29/2017
|
-0.04 / -0.58%
|
7.00
|
7.10
|
6.90
|
6.91
|
6.98
|
6.61
|
538,320
|
|
|
8/28/2017
|
-0.20 / -2.80%
|
7.15
|
7.23
|
6.90
|
6.95
|
7.05
|
6.64
|
537,680
|
|
|
8/25/2017
|
+0.07 / +0.99%
|
7.10
|
7.27
|
7.05
|
7.15
|
7.17
|
6.83
|
741,370
|
|
|
8/24/2017
|
+0.09 / +1.29%
|
6.99
|
7.10
|
6.83
|
7.08
|
7.01
|
6.77
|
452,990
|
|
|
8/23/2017
|
+0.04 / +0.58%
|
6.80
|
7.08
|
6.80
|
6.99
|
6.98
|
6.68
|
317,920
|
|
|
8/22/2017
|
+0.01 / +0.14%
|
6.81
|
6.98
|
6.81
|
6.95
|
6.87
|
6.64
|
456,170
|
|
|
8/21/2017
|
+0.04 / +0.58%
|
6.95
|
6.99
|
6.80
|
6.94
|
6.91
|
6.63
|
267,900
|
|
|
8/18/2017
|
-0.18 / -2.54%
|
7.00
|
7.00
|
6.76
|
6.90
|
6.88
|
6.60
|
921,790
|
|
|
8/17/2017
|
-0.42 / -5.60%
|
7.40
|
7.40
|
7.08
|
7.08
|
7.11
|
6.77
|
770,010
|
|
|
8/16/2017
|
-0.05 / -0.66%
|
7.30
|
7.50
|
7.14
|
7.50
|
7.21
|
7.17
|
787,130
|
|
|
8/15/2017
|
-0.10 / -1.31%
|
7.80
|
8.08
|
7.37
|
7.55
|
7.81
|
7.22
|
1,541,170
|
|
|
8/14/2017
|
+0.25 / +3.38%
|
7.40
|
7.72
|
7.12
|
7.65
|
7.40
|
7.31
|
1,706,900
|
|
|
8/11/2017
|
0.00 / 0.00%
|
7.20
|
7.45
|
7.15
|
7.40
|
7.26
|
7.07
|
933,540
|
|
|
8/10/2017
|
-0.04 / -0.54%
|
6.93
|
7.60
|
6.93
|
7.40
|
7.22
|
7.07
|
1,396,910
|
|
|
8/9/2017
|
-0.56 / -7.00%
|
7.50
|
8.00
|
7.44
|
7.44
|
7.44
|
7.11
|
2,128,050
|
|
|
8/8/2017
|
-0.60 / -6.98%
|
8.10
|
8.49
|
8.00
|
8.00
|
8.01
|
7.65
|
1,967,520
|
|
|
8/7/2017
|
-0.20 / -2.27%
|
8.92
|
8.92
|
8.19
|
8.60
|
8.43
|
8.22
|
1,982,240
|
|
|
8/4/2017
|
+0.57 / +6.93%
|
8.25
|
8.80
|
8.25
|
8.80
|
8.60
|
8.41
|
3,140,940
|
|
|
8/3/2017
|
-0.42 / -4.86%
|
8.05
|
8.30
|
8.05
|
8.23
|
8.07
|
7.87
|
2,490,530
|
|
|
8/2/2017
|
-0.65 / -6.99%
|
8.65
|
9.20
|
8.65
|
8.65
|
8.65
|
8.27
|
1,631,670
|
|
|
8/1/2017
|
-0.69 / -6.91%
|
9.99
|
9.99
|
9.30
|
9.30
|
9.33
|
8.89
|
2,051,260
|
|
|