|
Closing price on 9/6/2021
|
|
| Open |
3.74 |
| High |
3.88 |
| Low |
3.74 |
| Volume |
1,706,800 |
| Split-adjusted Price |
3.85 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/3/2021
|
+0.02 / +0.61%
|
3.30
|
3.35
|
3.29
|
3.32
|
3.32
|
3.32
|
301,400
|
|
|
8/2/2021
|
-0.01 / -0.30%
|
3.35
|
3.35
|
3.25
|
3.30
|
3.30
|
3.30
|
334,400
|
|
|
7/30/2021
|
+0.02 / +0.61%
|
3.29
|
3.33
|
3.26
|
3.31
|
3.30
|
3.31
|
435,400
|
|
|
7/29/2021
|
+0.09 / +2.81%
|
3.20
|
3.29
|
3.20
|
3.29
|
3.25
|
3.29
|
464,900
|
|
|
7/28/2021
|
+0.01 / +0.31%
|
3.21
|
3.21
|
3.16
|
3.20
|
3.19
|
3.20
|
301,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.25
|
3.25
|
3.16
|
3.19
|
3.19
|
3.19
|
401,900
|
|
|
7/26/2021
|
-0.01 / -0.31%
|
3.13
|
3.19
|
3.00
|
3.19
|
3.08
|
3.19
|
663,200
|
|
|
7/23/2021
|
-0.07 / -2.14%
|
3.27
|
3.27
|
3.19
|
3.20
|
3.22
|
3.20
|
316,600
|
|
|