|
Closing price on 9/16/2020
|
|
| Open |
3.30 |
| High |
3.39 |
| Low |
3.25 |
| Volume |
864,870 |
| Split-adjusted Price |
3.29 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.11 / -3.24%
|
3.30
|
3.39
|
3.25
|
3.29
|
3.30
|
3.29
|
864,870
|
|
|
9/15/2020
|
+0.16 / +4.94%
|
3.46
|
3.46
|
3.28
|
3.40
|
3.42
|
3.40
|
3,464,030
|
|
|
9/14/2020
|
+0.21 / +6.93%
|
3.03
|
3.24
|
3.01
|
3.24
|
3.13
|
3.24
|
2,054,440
|
|
|
9/11/2020
|
0.00 / 0.00%
|
3.03
|
3.03
|
3.00
|
3.03
|
3.02
|
3.03
|
865,910
|
|
|
9/10/2020
|
+0.01 / +0.33%
|
3.03
|
3.04
|
3.01
|
3.03
|
3.02
|
3.03
|
597,210
|
|
|
9/9/2020
|
-0.02 / -0.66%
|
3.02
|
3.02
|
3.00
|
3.02
|
3.01
|
3.02
|
910,920
|
|
|
9/8/2020
|
+0.01 / +0.33%
|
3.02
|
3.05
|
3.01
|
3.04
|
3.03
|
3.04
|
582,240
|
|
|
9/7/2020
|
-0.01 / -0.33%
|
3.04
|
3.05
|
3.01
|
3.03
|
3.03
|
3.03
|
804,370
|
|
|
9/4/2020
|
-0.03 / -0.98%
|
3.05
|
3.06
|
3.03
|
3.04
|
3.04
|
3.04
|
764,700
|
|
|
9/3/2020
|
-0.01 / -0.32%
|
3.08
|
3.09
|
3.06
|
3.07
|
3.07
|
3.07
|
714,170
|
|
|
9/1/2020
|
0.00 / 0.00%
|
3.08
|
3.08
|
3.05
|
3.08
|
3.06
|
3.08
|
914,900
|
|
|
8/31/2020
|
-0.02 / -0.65%
|
3.10
|
3.11
|
3.03
|
3.08
|
3.07
|
3.08
|
1,389,790
|
|
|
8/28/2020
|
-0.01 / -0.32%
|
3.11
|
3.13
|
3.08
|
3.10
|
3.10
|
3.10
|
919,230
|
|
|
8/27/2020
|
0.00 / 0.00%
|
3.08
|
3.15
|
3.06
|
3.11
|
3.10
|
3.11
|
865,860
|
|
|
8/26/2020
|
-0.04 / -1.27%
|
3.15
|
3.15
|
3.10
|
3.11
|
3.12
|
3.11
|
832,410
|
|
|
8/25/2020
|
+0.01 / +0.32%
|
3.16
|
3.22
|
3.10
|
3.15
|
3.16
|
3.15
|
1,160,890
|
|
|
8/24/2020
|
+0.09 / +2.95%
|
3.07
|
3.18
|
3.07
|
3.14
|
3.14
|
3.14
|
1,258,710
|
|
|
8/21/2020
|
+0.01 / +0.33%
|
3.03
|
3.07
|
3.01
|
3.05
|
3.04
|
3.05
|
627,670
|
|
|
8/20/2020
|
-0.04 / -1.30%
|
3.08
|
3.08
|
3.03
|
3.04
|
3.05
|
3.04
|
768,570
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.08
|
3.10
|
3.06
|
3.08
|
3.08
|
3.08
|
668,850
|
|
|
8/18/2020
|
-0.02 / -0.65%
|
3.10
|
3.11
|
3.07
|
3.08
|
3.09
|
3.08
|
402,990
|
|
|
8/17/2020
|
+0.02 / +0.65%
|
3.08
|
3.15
|
3.06
|
3.10
|
3.09
|
3.10
|
657,630
|
|
|
8/14/2020
|
-0.07 / -2.22%
|
3.12
|
3.16
|
3.08
|
3.08
|
3.11
|
3.08
|
999,960
|
|
|
8/13/2020
|
-0.02 / -0.63%
|
3.20
|
3.23
|
3.12
|
3.15
|
3.17
|
3.15
|
456,690
|
|
|
8/12/2020
|
+0.06 / +1.93%
|
3.11
|
3.20
|
3.05
|
3.17
|
3.15
|
3.17
|
1,077,910
|
|
|
8/11/2020
|
-0.19 / -5.76%
|
3.07
|
3.20
|
3.07
|
3.11
|
3.10
|
3.11
|
2,475,730
|
|
|
8/10/2020
|
-0.06 / -1.79%
|
3.41
|
3.41
|
3.23
|
3.30
|
3.29
|
3.30
|
1,456,550
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.35
|
3.44
|
3.29
|
3.36
|
3.35
|
3.36
|
1,240,970
|
|
|
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
|
|
|