Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TNIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 6.98 | 0.20 | 2.95% | 6.78 | 6.98 | 6.78 | 24,699 |
| Jun 27 2024 | 6.78 | 0.10 | 1.50% | 6.56 | 6.82 | 6.56 | 15,328 |
| Jun 26 2024 | 6.68 | -0.12 | -1.76% | 6.82 | 6.86 | 6.50 | 16,704 |
| Jun 25 2024 | 6.80 | 0.10 | 1.49% | 6.68 | 6.98 | 6.38 | 17,586 |
| Jun 24 2024 | 6.70 | -0.22 | -3.18% | 6.92 | 6.92 | 6.50 | 9,603 |
| Jun 21 2024 | 6.92 | -0.08 | -1.14% | 7.00 | 7.00 | 6.66 | 6,068 |
| Jun 20 2024 | 7.00 | 0.22 | 3.24% | 6.74 | 7.04 | 6.74 | 9,368 |
| Jun 19 2024 | 6.78 | 0.68 | 11.15% | 6.38 | 7.00 | 6.22 | 34,738 |
| Jun 18 2024 | 6.10 | -1.00 | -14.08% | 7.10 | 7.10 | 5.20 | 98,296 |
| Jun 17 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.18 | 6.90 | 9,217 |
| Jun 14 2024 | 7.10 | 0.08 | 1.14% | 7.18 | 7.18 | 7.00 | 11,184 |
| Jun 13 2024 | 7.02 | -0.20 | -2.77% | 7.24 | 7.24 | 7.00 | 6,303 |
| Jun 12 2024 | 7.22 | 0.22 | 3.14% | 6.98 | 7.22 | 6.80 | 12,504 |
| Jun 11 2024 | 7.00 | -0.02 | -0.28% | 7.02 | 7.04 | 6.70 | 10,376 |
| Jun 10 2024 | 7.02 | 0.12 | 1.74% | 7.24 | 7.24 | 6.74 | 7,347 |
| Jun 07 2024 | 6.90 | -0.02 | -0.29% | 6.74 | 7.14 | 6.74 | 13,970 |
| Jun 06 2024 | 6.92 | -0.16 | -2.26% | 7.10 | 7.24 | 6.72 | 32,924 |
| Jun 05 2024 | 7.08 | 0.20 | 2.91% | 6.88 | 7.14 | 6.86 | 37,434 |
| Jun 04 2024 | 6.88 | 0.20 | 2.99% | 6.68 | 6.94 | 6.68 | 10,828 |
| Jun 03 2024 | 6.68 | 0.44 | 7.05% | 6.34 | 6.80 | 6.34 | 9,572 |
| May 31 2024 | 6.24 | 0.12 | 1.96% | 6.26 | 6.36 | 6.20 | 9,595 |
| May 30 2024 | 6.12 | 0.00 | 0.00% | 6.12 | 6.30 | 6.10 | 7,620 |
| May 29 2024 | 6.12 | -0.20 | -3.16% | 6.12 | 6.32 | 6.12 | 11,482 |
| May 28 2024 | 6.32 | -0.06 | -0.94% | 6.38 | 6.38 | 6.12 | 7,268 |
| May 27 2024 | 6.38 | 0.14 | 2.24% | 6.40 | 6.40 | 6.26 | 9,225 |
| May 24 2024 | 6.24 | 0.08 | 1.30% | 6.16 | 6.44 | 6.16 | 11,175 |
| May 23 2024 | 6.16 | -0.10 | -1.60% | 6.20 | 6.30 | 6.16 | 10,925 |
| May 22 2024 | 6.26 | 0.00 | 0.00% | 6.12 | 6.28 | 6.12 | 8,046 |
| May 21 2024 | 6.26 | -0.12 | -1.88% | 6.26 | 6.52 | 6.20 | 31,521 |
| May 20 2024 | 6.38 | 0.18 | 2.90% | 6.20 | 6.38 | 6.20 | 6,734 |
| May 17 2024 | 6.20 | 0.40 | 6.90% | 5.64 | 7.00 | 5.64 | 82,350 |
| May 16 2024 | 5.80 | 0.26 | 4.69% | 5.54 | 5.92 | 5.38 | 25,743 |
| May 15 2024 | 5.54 | 0.00 | 0.00% | 5.34 | 5.54 | 5.34 | 30,677 |
| May 14 2024 | 5.54 | 0.32 | 6.13% | 5.30 | 5.54 | 5.30 | 14,067 |
| May 13 2024 | 5.22 | -0.22 | -4.04% | 5.42 | 5.44 | 5.22 | 18,067 |
| May 10 2024 | 5.44 | 0.26 | 5.02% | 5.18 | 5.44 | 5.18 | 22,305 |
| May 09 2024 | 5.18 | -0.16 | -3.00% | 5.20 | 5.20 | 5.16 | 726 |
| May 08 2024 | 5.34 | 0.08 | 1.52% | 5.32 | 5.34 | 5.18 | 1,239 |
| May 07 2024 | 5.26 | -0.10 | -1.87% | 5.22 | 5.36 | 5.18 | 3,399 |
| May 06 2024 | 5.36 | 0.18 | 3.47% | 5.28 | 5.38 | 5.08 | 6,761 |
| May 03 2024 | 5.18 | 0.02 | 0.39% | 5.00 | 5.22 | 4.99 | 10,976 |
| May 02 2024 | 5.16 | -0.06 | -1.15% | 5.22 | 5.22 | 4.89 | 11,864 |
| Apr 30 2024 | 5.22 | 0.14 | 2.76% | 5.18 | 5.22 | 5.10 | 3,420 |
| Apr 29 2024 | 5.08 | -0.30 | -5.58% | 5.36 | 5.38 | 5.08 | 9,047 |
| Apr 26 2024 | 5.38 | 0.18 | 3.46% | 5.20 | 5.38 | 5.14 | 6,414 |
| Apr 25 2024 | 5.20 | 0.10 | 1.96% | 5.12 | 5.26 | 5.00 | 7,565 |
| Apr 24 2024 | 5.10 | -0.22 | -4.14% | 5.32 | 5.32 | 5.10 | 26,347 |
| Apr 23 2024 | 5.32 | 0.02 | 0.38% | 5.22 | 5.32 | 5.20 | 7,034 |
| Apr 22 2024 | 5.30 | 0.06 | 1.15% | 5.36 | 5.38 | 5.20 | 12,254 |
| Apr 19 2024 | 5.24 | -0.14 | -2.60% | 5.38 | 5.38 | 5.22 | 4,858 |
| Apr 18 2024 | 5.38 | 0.02 | 0.37% | 5.30 | 5.44 | 5.22 | 23,838 |
| Apr 17 2024 | 5.36 | 0.02 | 0.37% | 5.32 | 5.44 | 5.22 | 13,825 |
| Apr 16 2024 | 5.34 | -0.14 | -2.55% | 5.48 | 5.48 | 5.20 | 38,450 |
| Apr 15 2024 | 5.48 | 0.30 | 5.79% | 5.36 | 5.48 | 5.32 | 33,680 |
| Apr 12 2024 | 5.18 | 0.04 | 0.78% | 5.24 | 5.48 | 5.14 | 101,391 |
| Apr 11 2024 | 5.14 | 0.06 | 1.18% | 5.16 | 5.24 | 5.08 | 67,727 |
| Apr 10 2024 | 5.08 | 0.02 | 0.40% | 5.06 | 5.16 | 4.99 | 31,732 |
| Apr 09 2024 | 5.06 | 0.14 | 2.85% | 4.75 | 5.12 | 4.75 | 7,550 |
| Apr 08 2024 | 4.92 | 0.12 | 2.50% | 4.75 | 5.00 | 4.72 | 14,175 |
| Apr 05 2024 | 4.80 | 0.11 | 2.35% | 4.73 | 4.86 | 4.73 | 1,570 |
| Apr 04 2024 | 4.69 | -0.09 | -1.88% | 4.78 | 4.89 | 4.56 | 18,501 |
| Apr 03 2024 | 4.78 | -0.05 | -1.04% | 4.80 | 4.88 | 4.66 | 13,387 |
| Apr 02 2024 | 4.83 | 0.11 | 2.22% | 4.85 | 4.89 | 4.71 | 7,480 |
