|
Closing price on 10/25/2018
|
|
| Open |
1.90 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
1,300 |
| Split-adjusted Price |
2.00 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
+0.10 / +5.26%
|
1.90
|
2.10
|
1.90
|
2.00
|
1.93
|
2.00
|
1,300
|
|
|
10/24/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,700
|
|
|
10/23/2018
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
10/22/2018
|
-0.20 / -9.52%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
10/19/2018
|
+0.30 / +16.67%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
6,400
|
|
|
10/18/2018
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.91
|
1.80
|
26,900
|
|
|
10/17/2018
|
+0.10 / +5.26%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
2.00
|
22,800
|
|
|
10/16/2018
|
-0.30 / -13.64%
|
2.10
|
2.10
|
1.90
|
1.90
|
2.07
|
1.90
|
26,000
|
|
|
10/15/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
23,900
|
|
|
10/12/2018
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
12,300
|
|
|
10/11/2018
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.17
|
2.20
|
18,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
8,700
|
|
|
10/9/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,800
|
|
|
10/8/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
4,100
|
|
|
10/5/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
6,000
|
|
|
10/4/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
500
|
|
|
10/3/2018
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
3,200
|
|
|
10/2/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
4,000
|
|
|
10/1/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
600
|
|
|
9/28/2018
|
+0.30 / +14.29%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
8,600
|
|
|
9/27/2018
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.24
|
2.10
|
33,500
|
|
|
9/26/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
19,900
|
|
|
9/25/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000
|
|
|
9/24/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
37,905
|
|
|
9/21/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
6,000
|
|
|
9/20/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,000
|
|
|
9/19/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.19
|
2.30
|
23,500
|
|
|
9/18/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
9,300
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,300
|
|
|