|
Closing price on 2/7/2020
|
|
| Open |
3.40 |
| High |
3.90 |
| Low |
3.40 |
| Volume |
1,100 |
| Split-adjusted Price |
3.90 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
-0.10 / -2.50%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.85
|
3.90
|
1,100
|
|
|
2/6/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
2/5/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
2/4/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
1/31/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
1/30/2020
|
+0.40 / +11.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,600
|
|
|
1/22/2020
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,000
|
|
|
1/21/2020
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
900
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.30
|
3.30
|
3.69
|
3.30
|
5,200
|
|
|
1/17/2020
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
0
|
|
|
1/16/2020
|
+0.40 / +14.81%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.30
|
3.10
|
7,100
|
|
|
1/15/2020
|
-0.40 / -12.90%
|
3.50
|
3.50
|
2.70
|
2.70
|
2.87
|
2.70
|
14,900
|
|
|
1/14/2020
|
-0.50 / -13.89%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/9/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
1/2/2020
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,500
|
|
|
12/31/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
12/30/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
12/26/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
12/25/2019
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
6,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.12
|
3.20
|
500
|
|
|
12/23/2019
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
15,500
|
|
|
12/20/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|