|
Closing price on 9/5/2018
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.11 |
| Volume |
74,250 |
| Split-adjusted Price |
9.25 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
-0.11 / -1.18%
|
9.30
|
9.30
|
9.11
|
9.25
|
9.19
|
9.25
|
74,250
|
|
|
9/4/2018
|
+0.01 / +0.11%
|
9.40
|
9.40
|
9.15
|
9.36
|
9.20
|
9.36
|
139,860
|
|
|
8/31/2018
|
-0.05 / -0.53%
|
9.35
|
9.40
|
9.20
|
9.35
|
9.25
|
9.35
|
196,900
|
|
|
8/30/2018
|
+0.15 / +1.62%
|
9.20
|
9.40
|
9.08
|
9.40
|
9.16
|
9.40
|
173,060
|
|
|
8/29/2018
|
-0.10 / -1.07%
|
9.35
|
9.35
|
9.15
|
9.25
|
9.23
|
9.25
|
214,030
|
|
|
8/28/2018
|
-0.05 / -0.53%
|
9.25
|
9.40
|
9.18
|
9.35
|
9.24
|
9.35
|
247,510
|
|
|
8/27/2018
|
-0.08 / -0.84%
|
9.40
|
9.48
|
9.18
|
9.40
|
9.31
|
9.40
|
516,680
|
|
|
8/24/2018
|
+0.18 / +1.94%
|
9.25
|
9.50
|
9.06
|
9.48
|
9.24
|
9.48
|
1,086,460
|
|
|
8/23/2018
|
-0.66 / -6.63%
|
9.27
|
9.85
|
9.27
|
9.30
|
9.29
|
9.30
|
1,167,050
|
|
|
8/22/2018
|
-0.74 / -6.92%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
304,930
|
|
|
8/21/2018
|
-0.80 / -6.96%
|
11.50
|
11.60
|
10.70
|
10.70
|
11.13
|
10.70
|
1,006,520
|
|
|
8/20/2018
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.70
|
11.50
|
784,420
|
|
|
8/17/2018
|
+0.30 / +2.59%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.69
|
11.90
|
1,336,940
|
|
|
8/16/2018
|
+0.55 / +4.98%
|
11.05
|
11.60
|
10.90
|
11.60
|
11.29
|
11.60
|
1,716,770
|
|
|
8/15/2018
|
-0.05 / -0.45%
|
11.05
|
11.10
|
10.95
|
11.05
|
11.02
|
11.05
|
377,100
|
|
|
8/14/2018
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
11.10
|
10.98
|
11.10
|
563,080
|
|
|
8/13/2018
|
-0.10 / -0.89%
|
11.10
|
11.25
|
11.00
|
11.10
|
11.06
|
11.10
|
264,360
|
|
|
8/10/2018
|
+0.10 / +0.90%
|
11.25
|
11.30
|
10.95
|
11.20
|
11.09
|
11.20
|
350,640
|
|
|
8/9/2018
|
+0.25 / +2.30%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.89
|
11.10
|
886,390
|
|
|
8/8/2018
|
-0.20 / -1.81%
|
11.00
|
11.15
|
10.70
|
10.85
|
10.89
|
10.85
|
457,290
|
|
|
8/7/2018
|
-0.20 / -1.78%
|
11.25
|
11.30
|
11.00
|
11.05
|
11.17
|
11.05
|
556,280
|
|
|
8/6/2018
|
+0.55 / +5.14%
|
10.60
|
11.25
|
10.60
|
11.25
|
10.98
|
11.25
|
2,111,990
|
|
|
8/3/2018
|
+0.05 / +0.47%
|
10.55
|
10.75
|
10.55
|
10.70
|
10.64
|
10.70
|
840,730
|
|
|
8/2/2018
|
+0.25 / +2.40%
|
10.40
|
10.65
|
10.30
|
10.65
|
10.47
|
10.65
|
1,081,490
|
|
|
8/1/2018
|
+0.15 / +1.46%
|
10.25
|
10.60
|
10.15
|
10.40
|
10.31
|
10.40
|
1,151,220
|
|
|
7/31/2018
|
-0.15 / -1.44%
|
10.30
|
10.50
|
10.15
|
10.25
|
10.33
|
10.25
|
538,730
|
|
|
7/30/2018
|
0.00 / 0.00%
|
10.35
|
10.50
|
9.95
|
10.40
|
10.25
|
10.40
|
1,122,420
|
|
|
7/27/2018
|
+0.67 / +6.89%
|
9.75
|
10.40
|
9.70
|
10.40
|
10.05
|
10.40
|
1,921,010
|
|
|
7/26/2018
|
+0.63 / +6.92%
|
9.10
|
9.73
|
9.10
|
9.73
|
9.56
|
9.73
|
2,068,000
|
|
|
7/25/2018
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.11
|
9.10
|
164,520
|
|
|