Closing price on 9/8/2023
|
|
Open |
3.36 |
High |
3.36 |
Low |
3.29 |
Volume |
255,300 |
Split-adjusted Price |
3.29 |
|
|
TNI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2023
|
0.00 / 0.00%
|
3.36
|
3.36
|
3.29
|
3.29
|
3.32
|
3.29
|
255,300
|
|
9/7/2023
|
+0.03 / +0.92%
|
3.30
|
3.35
|
3.25
|
3.29
|
3.29
|
3.29
|
385,000
|
|
9/6/2023
|
-0.04 / -1.21%
|
3.37
|
3.37
|
3.25
|
3.26
|
3.27
|
3.26
|
357,800
|
|
9/5/2023
|
+0.07 / +2.17%
|
3.23
|
3.32
|
3.23
|
3.30
|
3.28
|
3.30
|
195,400
|
|
8/31/2023
|
-0.05 / -1.52%
|
3.28
|
3.29
|
3.23
|
3.23
|
3.27
|
3.23
|
315,100
|
|
8/30/2023
|
+0.04 / +1.23%
|
3.24
|
3.29
|
3.21
|
3.28
|
3.24
|
3.28
|
137,700
|
|
8/29/2023
|
-0.01 / -0.31%
|
3.25
|
3.30
|
3.22
|
3.24
|
3.23
|
3.24
|
314,200
|
|
8/28/2023
|
0.00 / 0.00%
|
3.25
|
3.27
|
3.20
|
3.25
|
3.22
|
3.25
|
111,400
|
|
8/25/2023
|
+0.01 / +0.31%
|
3.29
|
3.30
|
3.20
|
3.25
|
3.27
|
3.25
|
295,400
|
|
8/24/2023
|
+0.06 / +1.89%
|
3.17
|
3.24
|
3.10
|
3.24
|
3.18
|
3.24
|
265,700
|
|
8/23/2023
|
0.00 / 0.00%
|
3.18
|
3.27
|
3.15
|
3.18
|
3.18
|
3.18
|
111,900
|
|
8/22/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.01
|
3.18
|
3.14
|
3.18
|
369,800
|
|
8/21/2023
|
-0.01 / -0.31%
|
3.17
|
3.19
|
3.10
|
3.18
|
3.14
|
3.18
|
390,600
|
|
8/18/2023
|
-0.24 / -7.00%
|
3.40
|
3.44
|
3.19
|
3.19
|
3.25
|
3.19
|
1,242,100
|
|
8/17/2023
|
-0.07 / -2.00%
|
3.50
|
3.54
|
3.43
|
3.43
|
3.47
|
3.43
|
363,900
|
|
8/16/2023
|
-0.03 / -0.85%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
419,700
|
|
8/15/2023
|
+0.03 / +0.86%
|
3.53
|
3.58
|
3.50
|
3.53
|
3.53
|
3.53
|
378,700
|
|
8/14/2023
|
-0.01 / -0.28%
|
3.50
|
3.59
|
3.48
|
3.50
|
3.52
|
3.50
|
402,700
|
|
8/11/2023
|
-0.02 / -0.57%
|
3.53
|
3.65
|
3.41
|
3.51
|
3.51
|
3.51
|
547,800
|
|
8/10/2023
|
-0.17 / -4.59%
|
3.75
|
3.75
|
3.49
|
3.53
|
3.58
|
3.53
|
877,800
|
|
8/9/2023
|
+0.12 / +3.35%
|
3.63
|
3.80
|
3.60
|
3.70
|
3.67
|
3.70
|
1,233,500
|
|
8/8/2023
|
+0.23 / +6.87%
|
3.37
|
3.58
|
3.33
|
3.58
|
3.45
|
3.58
|
1,455,000
|
|
8/7/2023
|
+0.02 / +0.60%
|
3.33
|
3.38
|
3.30
|
3.35
|
3.35
|
3.35
|
583,200
|
|
8/4/2023
|
+0.05 / +1.52%
|
3.30
|
3.36
|
3.25
|
3.33
|
3.29
|
3.33
|
479,000
|
|
8/3/2023
|
-0.02 / -0.61%
|
3.30
|
3.39
|
3.28
|
3.28
|
3.32
|
3.28
|
536,000
|
|
8/2/2023
|
+0.05 / +1.54%
|
3.20
|
3.34
|
3.20
|
3.30
|
3.28
|
3.30
|
402,700
|
|
8/1/2023
|
-0.15 / -4.41%
|
3.45
|
3.48
|
3.25
|
3.25
|
3.32
|
3.25
|
676,700
|
|
7/31/2023
|
+0.12 / +3.66%
|
3.36
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
1,249,100
|
|
7/28/2023
|
+0.08 / +2.50%
|
3.21
|
3.30
|
3.20
|
3.28
|
3.26
|
3.28
|
911,500
|
|
7/27/2023
|
+0.04 / +1.27%
|
3.18
|
3.25
|
3.13
|
3.20
|
3.19
|
3.20
|
504,400
|
|
|