|
Closing price on 11/10/2017
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
19,672 |
| Split-adjusted Price |
6.10 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.06
|
6.10
|
19,672
|
|
|
11/9/2017
|
-0.40 / -6.15%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.20
|
6.10
|
35,226
|
|
|
11/8/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.53
|
6.50
|
32,472
|
|
|
11/7/2017
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.63
|
6.60
|
22,100
|
|
|
11/6/2017
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.37
|
6.50
|
72,900
|
|
|
11/3/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
17,400
|
|
|
11/2/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.70
|
6.20
|
6.03
|
6.20
|
18,100
|
|
|
11/1/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.26
|
6.20
|
16,300
|
|
|
10/31/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
9,100
|
|
|
10/30/2017
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.10
|
6.10
|
6.34
|
6.10
|
23,500
|
|
|
10/27/2017
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
11,300
|
|
|
10/26/2017
|
+0.50 / +8.93%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.07
|
6.10
|
12,900
|
|
|
10/25/2017
|
-0.10 / -1.75%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.78
|
5.60
|
3,420
|
|
|
10/24/2017
|
-0.50 / -8.06%
|
5.80
|
6.20
|
5.70
|
5.70
|
5.93
|
5.70
|
13,300
|
|
|
10/23/2017
|
-1.00 / -13.89%
|
7.10
|
7.10
|
6.20
|
6.20
|
6.35
|
6.20
|
21,400
|
|
|
10/20/2017
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
100
|
|
|
10/19/2017
|
+1.00 / +14.93%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.66
|
7.70
|
72,340
|
|
|
10/18/2017
|
-0.60 / -8.22%
|
7.00
|
7.60
|
6.70
|
6.70
|
6.73
|
6.70
|
25,500
|
|
|
10/17/2017
|
-0.10 / -1.35%
|
7.40
|
8.40
|
6.90
|
7.30
|
7.77
|
7.30
|
39,500
|
|
|
10/16/2017
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
7.40
|
105,500
|
|
|
10/13/2017
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
14,710
|
|
|
10/12/2017
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
21,000
|
|
|
10/11/2017
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
34,400
|
|
|
10/10/2017
|
+0.60 / +15.00%
|
4.00
|
4.60
|
4.00
|
4.60
|
4.39
|
4.60
|
19,600
|
|
|
10/9/2017
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
400
|
|
|
10/6/2017
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
10/5/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
10/4/2017
|
-0.40 / -10.26%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1,110
|
|
|
10/3/2017
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.40
|
3.90
|
3.41
|
3.90
|
9,600
|
|
|
10/2/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|