Closing price on 3/26/2019
|
|
Open |
7.70 |
High |
8.20 |
Low |
6.50 |
Volume |
9,000 |
Split-adjusted Price |
5.84 |
|
|
TNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2019
|
+0.40 / +5.26%
|
7.70
|
8.20
|
6.50
|
8.00
|
7.94
|
5.84
|
9,000
|
|
3/25/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.55
|
0
|
|
3/22/2019
|
-2.40 / -24.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.55
|
0
|
|
3/21/2019
|
+1.30 / +14.94%
|
9.00
|
10.00
|
7.60
|
10.00
|
7.64
|
7.30
|
43,000
|
|
3/20/2019
|
-0.80 / -8.42%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.35
|
0
|
|
3/19/2019
|
-0.50 / -5.00%
|
8.50
|
9.50
|
8.50
|
9.50
|
8.67
|
6.93
|
600
|
|
3/18/2019
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.30
|
9,200
|
|
3/15/2019
|
-0.40 / -4.12%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.79
|
800
|
|
3/14/2019
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.08
|
100
|
|
3/13/2019
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.20
|
100
|
|
3/12/2019
|
+1.00 / +14.71%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.69
|
100
|
|
3/11/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.96
|
0
|
|
3/8/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.96
|
0
|
|
3/7/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.96
|
0
|
|
3/6/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.96
|
0
|
|
3/5/2019
|
-1.20 / -15.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.96
|
200
|
|
3/4/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.84
|
0
|
|
3/1/2019
|
0.00 / 0.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.01
|
6.42
|
11,000
|
|
2/28/2019
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.42
|
100
|
|
2/27/2019
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.62
|
100
|
|
2/26/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.20
|
0
|
|
2/25/2019
|
+0.80 / +10.39%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.20
|
2,700
|
|
2/22/2019
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.69
|
5.62
|
7,100
|
|
2/21/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.62
|
2,000
|
|
2/20/2019
|
-1.60 / -17.20%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.62
|
300
|
|
2/19/2019
|
+1.50 / +19.23%
|
8.10
|
9.30
|
8.10
|
9.30
|
8.70
|
6.79
|
200
|
|
2/18/2019
|
+0.30 / +4.00%
|
8.30
|
8.50
|
7.80
|
7.80
|
8.13
|
5.69
|
2,000
|
|
2/15/2019
|
+0.10 / +1.22%
|
7.10
|
8.50
|
7.10
|
8.30
|
7.47
|
6.06
|
700
|
|
2/14/2019
|
-0.30 / -3.53%
|
6.80
|
8.20
|
6.80
|
8.20
|
7.62
|
5.98
|
1,200
|
|
2/13/2019
|
+0.50 / +6.25%
|
7.10
|
8.50
|
6.70
|
8.50
|
7.22
|
6.20
|
600
|
|
|