|
Closing price on 9/29/2025
|
|
| Open |
5.44 |
| High |
5.79 |
| Low |
5.20 |
| Volume |
991,100 |
| Split-adjusted Price |
5.66 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2025
|
+0.22 / +4.04%
|
5.44
|
5.79
|
5.20
|
5.66
|
5.69
|
5.66
|
991,100
|
|
|
9/26/2025
|
+0.30 / +5.84%
|
5.20
|
5.48
|
5.16
|
5.44
|
5.40
|
5.44
|
459,000
|
|
|
9/25/2025
|
+0.33 / +6.86%
|
4.81
|
5.14
|
4.76
|
5.14
|
5.00
|
5.14
|
1,257,000
|
|
|
9/24/2025
|
-0.17 / -3.41%
|
4.71
|
5.25
|
4.71
|
4.81
|
4.97
|
4.81
|
435,300
|
|
|
9/23/2025
|
-0.36 / -6.74%
|
5.34
|
5.66
|
4.97
|
4.98
|
5.33
|
4.98
|
869,800
|
|
|
9/22/2025
|
+0.32 / +6.37%
|
5.03
|
5.36
|
5.03
|
5.34
|
5.31
|
5.34
|
603,900
|
|
|
9/19/2025
|
+0.32 / +6.81%
|
4.74
|
5.02
|
4.74
|
5.02
|
4.96
|
5.02
|
1,165,800
|
|
|
9/18/2025
|
+0.05 / +1.08%
|
4.69
|
4.75
|
4.63
|
4.70
|
4.67
|
4.70
|
363,500
|
|
|
9/17/2025
|
-0.07 / -1.48%
|
4.73
|
4.80
|
4.55
|
4.65
|
4.71
|
4.65
|
306,800
|
|
|
9/16/2025
|
+0.17 / +3.74%
|
4.55
|
4.76
|
4.45
|
4.72
|
4.67
|
4.72
|
573,700
|
|
|
9/15/2025
|
0.00 / 0.00%
|
4.80
|
4.84
|
4.55
|
4.55
|
4.80
|
4.55
|
1,052,200
|
|
|
9/12/2025
|
+0.20 / +4.60%
|
4.54
|
4.65
|
4.50
|
4.55
|
4.59
|
4.55
|
900,000
|
|
|
9/11/2025
|
+0.28 / +6.88%
|
4.09
|
4.35
|
4.09
|
4.35
|
4.23
|
4.35
|
1,208,200
|
|
|
9/10/2025
|
+0.26 / +6.82%
|
3.72
|
4.07
|
3.72
|
4.07
|
3.93
|
4.07
|
407,700
|
|
|
9/9/2025
|
-0.07 / -1.80%
|
3.69
|
3.81
|
3.69
|
3.81
|
3.76
|
3.81
|
517,000
|
|
|
9/8/2025
|
-0.29 / -6.95%
|
4.01
|
4.02
|
3.88
|
3.88
|
3.96
|
3.88
|
1,551,000
|
|
|
9/5/2025
|
+0.10 / +2.46%
|
4.30
|
4.35
|
4.12
|
4.17
|
4.24
|
4.17
|
885,200
|
|
|
9/4/2025
|
+0.25 / +6.54%
|
3.82
|
4.08
|
3.70
|
4.07
|
3.96
|
4.07
|
767,300
|
|
|
9/3/2025
|
+0.15 / +4.09%
|
3.85
|
3.85
|
3.78
|
3.82
|
3.82
|
3.82
|
939,700
|
|
|
8/29/2025
|
+0.09 / +2.51%
|
3.70
|
3.80
|
3.60
|
3.67
|
3.67
|
3.67
|
359,300
|
|
|
8/28/2025
|
+0.16 / +4.68%
|
3.45
|
3.65
|
3.43
|
3.58
|
3.56
|
3.58
|
500,900
|
|
|
8/27/2025
|
+0.14 / +4.27%
|
3.44
|
3.45
|
3.28
|
3.42
|
3.43
|
3.42
|
376,400
|
|
|
8/26/2025
|
+0.10 / +3.14%
|
3.19
|
3.39
|
3.19
|
3.28
|
3.31
|
3.28
|
782,000
|
|
|
8/25/2025
|
+0.10 / +3.25%
|
3.28
|
3.28
|
3.16
|
3.18
|
3.19
|
3.18
|
361,900
|
|
|
8/22/2025
|
+0.08 / +2.67%
|
3.18
|
3.18
|
3.05
|
3.08
|
3.11
|
3.08
|
488,000
|
|
|
8/21/2025
|
+0.01 / +0.33%
|
3.04
|
3.19
|
3.00
|
3.00
|
3.13
|
3.00
|
671,800
|
|
|
8/20/2025
|
+0.03 / +1.01%
|
3.07
|
3.12
|
2.98
|
2.99
|
3.04
|
2.99
|
629,000
|
|
|
8/19/2025
|
+0.01 / +0.34%
|
2.97
|
3.07
|
2.94
|
2.96
|
3.00
|
2.96
|
426,600
|
|
|
8/18/2025
|
+0.03 / +1.03%
|
2.92
|
3.02
|
2.92
|
2.95
|
2.99
|
2.95
|
222,300
|
|
|
8/15/2025
|
0.00 / 0.00%
|
2.90
|
3.06
|
2.90
|
2.92
|
3.02
|
2.92
|
505,200
|
|
|