|
Closing price on 9/16/2021
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.22 |
| Volume |
2,514,600 |
| Split-adjusted Price |
4.29 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.22 / -4.88%
|
4.40
|
4.60
|
4.22
|
4.29
|
4.41
|
4.29
|
2,514,600
|
|
|
9/15/2021
|
+0.29 / +6.87%
|
4.45
|
4.51
|
4.22
|
4.51
|
4.49
|
4.51
|
5,928,400
|
|
|
9/14/2021
|
+0.27 / +6.84%
|
4.20
|
4.22
|
4.10
|
4.22
|
4.19
|
4.22
|
5,237,200
|
|
|
9/13/2021
|
+0.25 / +6.76%
|
3.74
|
3.95
|
3.69
|
3.95
|
3.90
|
3.95
|
3,630,700
|
|
|
9/10/2021
|
+0.02 / +0.54%
|
3.70
|
3.75
|
3.64
|
3.70
|
3.68
|
3.70
|
739,800
|
|
|
9/9/2021
|
+0.02 / +0.55%
|
3.66
|
3.76
|
3.65
|
3.68
|
3.68
|
3.68
|
661,700
|
|
|
9/8/2021
|
-0.06 / -1.61%
|
3.66
|
3.70
|
3.62
|
3.66
|
3.66
|
3.66
|
643,300
|
|
|
9/7/2021
|
-0.13 / -3.38%
|
3.86
|
3.88
|
3.63
|
3.72
|
3.76
|
3.72
|
1,271,500
|
|
|
9/6/2021
|
+0.11 / +2.94%
|
3.74
|
3.88
|
3.74
|
3.85
|
3.82
|
3.85
|
1,706,800
|
|
|
9/1/2021
|
-0.04 / -1.06%
|
3.83
|
3.83
|
3.70
|
3.74
|
3.75
|
3.74
|
1,150,100
|
|
|
8/31/2021
|
+0.13 / +3.56%
|
3.73
|
3.83
|
3.73
|
3.78
|
3.78
|
3.78
|
2,682,900
|
|
|
8/30/2021
|
+0.08 / +2.24%
|
3.60
|
3.68
|
3.60
|
3.65
|
3.65
|
3.65
|
1,120,800
|
|
|
8/27/2021
|
+0.01 / +0.28%
|
3.46
|
3.58
|
3.46
|
3.57
|
3.55
|
3.57
|
651,600
|
|
|
8/26/2021
|
+0.11 / +3.19%
|
3.46
|
3.65
|
3.41
|
3.56
|
3.55
|
3.56
|
973,100
|
|
|
8/25/2021
|
-0.04 / -1.15%
|
3.47
|
3.47
|
3.31
|
3.45
|
3.39
|
3.45
|
654,700
|
|
|
8/24/2021
|
-0.03 / -0.85%
|
3.52
|
3.53
|
3.46
|
3.49
|
3.48
|
3.49
|
563,600
|
|
|
8/23/2021
|
+0.02 / +0.57%
|
3.50
|
3.58
|
3.46
|
3.52
|
3.52
|
3.52
|
755,700
|
|
|
8/20/2021
|
+0.04 / +1.16%
|
3.42
|
3.59
|
3.42
|
3.50
|
3.51
|
3.50
|
1,645,200
|
|
|
8/19/2021
|
-0.07 / -1.98%
|
3.50
|
3.51
|
3.45
|
3.46
|
3.48
|
3.46
|
667,800
|
|
|
8/18/2021
|
-0.04 / -1.12%
|
3.57
|
3.57
|
3.48
|
3.53
|
3.51
|
3.53
|
915,200
|
|
|
8/17/2021
|
-0.05 / -1.38%
|
3.65
|
3.68
|
3.55
|
3.57
|
3.61
|
3.57
|
766,000
|
|
|
8/16/2021
|
+0.09 / +2.55%
|
3.53
|
3.63
|
3.53
|
3.62
|
3.59
|
3.62
|
1,235,200
|
|
|
8/13/2021
|
+0.01 / +0.28%
|
3.54
|
3.55
|
3.46
|
3.53
|
3.50
|
3.53
|
519,100
|
|
|
8/12/2021
|
+0.02 / +0.57%
|
3.50
|
3.52
|
3.45
|
3.52
|
3.49
|
3.52
|
898,100
|
|
|
8/11/2021
|
-0.02 / -0.57%
|
3.50
|
3.50
|
3.44
|
3.50
|
3.48
|
3.50
|
766,000
|
|
|
8/10/2021
|
+0.04 / +1.15%
|
3.48
|
3.55
|
3.46
|
3.52
|
3.50
|
3.52
|
303,300
|
|
|
8/9/2021
|
-0.02 / -0.57%
|
3.48
|
3.50
|
3.40
|
3.48
|
3.46
|
3.48
|
483,600
|
|
|
8/6/2021
|
-0.01 / -0.28%
|
3.51
|
3.57
|
3.48
|
3.50
|
3.52
|
3.50
|
415,600
|
|
|
8/5/2021
|
+0.11 / +3.24%
|
3.40
|
3.57
|
3.37
|
3.51
|
3.50
|
3.51
|
797,200
|
|
|
8/4/2021
|
+0.08 / +2.41%
|
3.32
|
3.40
|
3.31
|
3.40
|
3.37
|
3.40
|
566,400
|
|
|