|
|
Closing price on 9/8/2020
|
|
| Open |
3.02 |
| High |
3.05 |
| Low |
3.01 |
| Volume |
582,240 |
| Split-adjusted Price |
3.04 |
|
|
TNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
+0.01 / +0.33%
|
3.02
|
3.05
|
3.01
|
3.04
|
3.03
|
3.04
|
582,240
|
|
|
9/7/2020
|
-0.01 / -0.33%
|
3.04
|
3.05
|
3.01
|
3.03
|
3.03
|
3.03
|
804,370
|
|
|
9/4/2020
|
-0.03 / -0.98%
|
3.05
|
3.06
|
3.03
|
3.04
|
3.04
|
3.04
|
764,700
|
|
|
9/3/2020
|
-0.01 / -0.32%
|
3.08
|
3.09
|
3.06
|
3.07
|
3.07
|
3.07
|
714,170
|
|
|
9/1/2020
|
0.00 / 0.00%
|
3.08
|
3.08
|
3.05
|
3.08
|
3.06
|
3.08
|
914,900
|
|
|
8/31/2020
|
-0.02 / -0.65%
|
3.10
|
3.11
|
3.03
|
3.08
|
3.07
|
3.08
|
1,389,790
|
|
|
8/28/2020
|
-0.01 / -0.32%
|
3.11
|
3.13
|
3.08
|
3.10
|
3.10
|
3.10
|
919,230
|
|
|
8/27/2020
|
0.00 / 0.00%
|
3.08
|
3.15
|
3.06
|
3.11
|
3.10
|
3.11
|
865,860
|
|
|
8/26/2020
|
-0.04 / -1.27%
|
3.15
|
3.15
|
3.10
|
3.11
|
3.12
|
3.11
|
832,410
|
|
|
8/25/2020
|
+0.01 / +0.32%
|
3.16
|
3.22
|
3.10
|
3.15
|
3.16
|
3.15
|
1,160,890
|
|
|
8/24/2020
|
+0.09 / +2.95%
|
3.07
|
3.18
|
3.07
|
3.14
|
3.14
|
3.14
|
1,258,710
|
|
|
8/21/2020
|
+0.01 / +0.33%
|
3.03
|
3.07
|
3.01
|
3.05
|
3.04
|
3.05
|
627,670
|
|
|
8/20/2020
|
-0.04 / -1.30%
|
3.08
|
3.08
|
3.03
|
3.04
|
3.05
|
3.04
|
768,570
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.08
|
3.10
|
3.06
|
3.08
|
3.08
|
3.08
|
668,850
|
|
|
8/18/2020
|
-0.02 / -0.65%
|
3.10
|
3.11
|
3.07
|
3.08
|
3.09
|
3.08
|
402,990
|
|
|
8/17/2020
|
+0.02 / +0.65%
|
3.08
|
3.15
|
3.06
|
3.10
|
3.09
|
3.10
|
657,630
|
|
|
8/14/2020
|
-0.07 / -2.22%
|
3.12
|
3.16
|
3.08
|
3.08
|
3.11
|
3.08
|
999,960
|
|
|
8/13/2020
|
-0.02 / -0.63%
|
3.20
|
3.23
|
3.12
|
3.15
|
3.17
|
3.15
|
456,690
|
|
|
8/12/2020
|
+0.06 / +1.93%
|
3.11
|
3.20
|
3.05
|
3.17
|
3.15
|
3.17
|
1,077,910
|
|
|
8/11/2020
|
-0.19 / -5.76%
|
3.07
|
3.20
|
3.07
|
3.11
|
3.10
|
3.11
|
2,475,730
|
|
|
8/10/2020
|
-0.06 / -1.79%
|
3.41
|
3.41
|
3.23
|
3.30
|
3.29
|
3.30
|
1,456,550
|
|
|
8/7/2020
|
0.00 / 0.00%
|
3.35
|
3.44
|
3.29
|
3.36
|
3.35
|
3.36
|
1,240,970
|
|
|
8/6/2020
|
+0.12 / +3.70%
|
3.16
|
3.43
|
3.16
|
3.36
|
3.30
|
3.36
|
1,230,720
|
|
|
8/5/2020
|
+0.02 / +0.62%
|
3.43
|
3.43
|
3.22
|
3.24
|
3.36
|
3.24
|
2,060,820
|
|
|
8/4/2020
|
+0.21 / +6.98%
|
3.17
|
3.22
|
3.15
|
3.22
|
3.21
|
3.22
|
2,584,480
|
|
|
8/3/2020
|
+0.19 / +6.74%
|
2.80
|
3.01
|
2.79
|
3.01
|
2.96
|
3.01
|
1,853,400
|
|
|
7/31/2020
|
-0.13 / -4.41%
|
2.78
|
2.99
|
2.78
|
2.82
|
2.82
|
2.82
|
1,034,050
|
|
|
7/30/2020
|
+0.16 / +5.73%
|
2.71
|
2.96
|
2.71
|
2.95
|
2.88
|
2.95
|
1,046,880
|
|
|
7/29/2020
|
-0.21 / -7.00%
|
2.83
|
2.90
|
2.79
|
2.79
|
2.79
|
2.79
|
2,413,990
|
|
|
7/28/2020
|
-0.06 / -1.96%
|
2.86
|
3.00
|
2.85
|
3.00
|
2.89
|
3.00
|
3,428,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|