|
Closing price on 9/29/2022
|
|
| Open |
4.09 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
482,200 |
| Split-adjusted Price |
4.00 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.08 / -1.96%
|
4.09
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
482,200
|
|
|
9/28/2022
|
+0.04 / +0.99%
|
4.32
|
4.32
|
3.90
|
4.08
|
4.21
|
4.08
|
1,005,400
|
|
|
9/27/2022
|
+0.26 / +6.88%
|
3.79
|
4.04
|
3.79
|
4.04
|
4.00
|
4.04
|
638,700
|
|
|
9/26/2022
|
-0.21 / -5.26%
|
3.99
|
3.99
|
3.75
|
3.78
|
3.80
|
3.78
|
307,300
|
|
|
9/23/2022
|
+0.03 / +0.76%
|
4.10
|
4.10
|
3.95
|
3.99
|
4.03
|
3.99
|
114,400
|
|
|
9/22/2022
|
+0.08 / +2.06%
|
3.88
|
3.97
|
3.88
|
3.96
|
3.93
|
3.96
|
177,600
|
|
|
9/21/2022
|
+0.01 / +0.26%
|
3.87
|
3.94
|
3.84
|
3.88
|
3.88
|
3.88
|
273,800
|
|
|
9/20/2022
|
+0.01 / +0.26%
|
3.86
|
3.91
|
3.78
|
3.87
|
3.86
|
3.87
|
163,100
|
|
|
9/19/2022
|
-0.10 / -2.53%
|
3.93
|
3.95
|
3.76
|
3.86
|
3.84
|
3.86
|
280,400
|
|
|
9/16/2022
|
-0.09 / -2.22%
|
4.04
|
4.05
|
3.77
|
3.96
|
3.94
|
3.96
|
283,100
|
|
|
9/15/2022
|
-0.02 / -0.49%
|
4.10
|
4.10
|
4.00
|
4.05
|
4.03
|
4.05
|
176,600
|
|
|
9/14/2022
|
-0.03 / -0.73%
|
4.05
|
4.09
|
4.00
|
4.07
|
4.03
|
4.07
|
147,100
|
|
|
9/13/2022
|
-0.12 / -2.84%
|
4.14
|
4.25
|
4.01
|
4.10
|
4.10
|
4.10
|
173,100
|
|
|
9/12/2022
|
+0.02 / +0.48%
|
4.24
|
4.27
|
4.18
|
4.22
|
4.22
|
4.22
|
191,300
|
|
|
9/9/2022
|
+0.21 / +5.26%
|
3.99
|
4.20
|
3.96
|
4.20
|
4.07
|
4.20
|
402,700
|
|
|
9/8/2022
|
-0.03 / -0.75%
|
4.03
|
4.29
|
3.99
|
3.99
|
4.06
|
3.99
|
426,300
|
|
|
9/7/2022
|
-0.30 / -6.94%
|
4.30
|
4.32
|
4.02
|
4.02
|
4.21
|
4.02
|
364,500
|
|
|
9/6/2022
|
-0.08 / -1.82%
|
4.40
|
4.45
|
4.31
|
4.32
|
4.38
|
4.32
|
154,000
|
|
|
9/5/2022
|
+0.04 / +0.92%
|
4.35
|
4.45
|
4.31
|
4.40
|
4.38
|
4.40
|
179,300
|
|
|
8/31/2022
|
+0.01 / +0.23%
|
4.35
|
4.36
|
4.28
|
4.36
|
4.32
|
4.36
|
187,900
|
|
|
8/30/2022
|
+0.01 / +0.23%
|
4.36
|
4.45
|
4.25
|
4.35
|
4.35
|
4.35
|
335,100
|
|
|
8/29/2022
|
-0.16 / -3.56%
|
4.48
|
4.48
|
4.27
|
4.34
|
4.36
|
4.34
|
439,000
|
|
|
8/26/2022
|
-0.12 / -2.60%
|
4.64
|
4.68
|
4.46
|
4.50
|
4.57
|
4.50
|
405,500
|
|
|
8/25/2022
|
+0.14 / +3.13%
|
4.57
|
4.67
|
4.51
|
4.62
|
4.62
|
4.62
|
389,500
|
|
|
8/24/2022
|
+0.02 / +0.45%
|
4.48
|
4.58
|
4.44
|
4.48
|
4.48
|
4.48
|
454,200
|
|
|
8/23/2022
|
+0.06 / +1.36%
|
4.30
|
4.50
|
4.30
|
4.46
|
4.43
|
4.46
|
328,700
|
|
|
8/22/2022
|
-0.16 / -3.51%
|
4.37
|
4.55
|
4.35
|
4.40
|
4.42
|
4.40
|
484,600
|
|
|
8/19/2022
|
-0.04 / -0.87%
|
4.55
|
4.70
|
4.40
|
4.56
|
4.53
|
4.56
|
751,600
|
|
|
8/18/2022
|
-0.25 / -5.15%
|
4.73
|
4.76
|
4.57
|
4.60
|
4.67
|
4.60
|
773,900
|
|
|
8/17/2022
|
-0.13 / -2.61%
|
5.31
|
5.31
|
4.81
|
4.85
|
5.08
|
4.85
|
1,595,800
|
|
|