|
Closing price on 4/6/2018
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.30 |
| Volume |
8,300 |
| Split-adjusted Price |
3.30 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
8,300
|
|
|
4/5/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
8,800
|
|
|
4/4/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,500
|
|
|
4/3/2018
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
600
|
|
|
4/2/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
3/30/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
5,600
|
|
|
3/29/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.04
|
3.00
|
1,100
|
|
|
3/28/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
3.00
|
17,100
|
|
|
3/27/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.01
|
3.00
|
2,100
|
|
|
3/26/2018
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
3/23/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
11,600
|
|
|
3/22/2018
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
1,926
|
|
|
3/21/2018
|
-0.10 / -3.03%
|
2.90
|
3.30
|
2.90
|
3.20
|
3.03
|
3.20
|
1,900
|
|
|
3/20/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.26
|
3.30
|
640
|
|
|
3/19/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
30
|
|
|
3/16/2018
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
10,330
|
|
|
3/15/2018
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
600
|
|
|
3/14/2018
|
-0.30 / -8.82%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
3.10
|
8,000
|
|
|
3/13/2018
|
-0.10 / -2.86%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.23
|
3.40
|
4,200
|
|
|
3/12/2018
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
3.50
|
4,500
|
|
|
3/9/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
7,100
|
|
|
3/8/2018
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.00
|
3.40
|
3.16
|
3.40
|
13,000
|
|
|
3/7/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.00
|
3.50
|
3.40
|
3.50
|
13,500
|
|
|
3/6/2018
|
-0.30 / -7.89%
|
3.20
|
3.80
|
3.20
|
3.50
|
3.51
|
3.50
|
3,205
|
|
|
3/5/2018
|
+0.40 / +11.76%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.45
|
3.80
|
5,040
|
|
|
3/2/2018
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
4,000
|
|
|
3/1/2018
|
-0.40 / -10.00%
|
4.30
|
4.30
|
3.50
|
3.60
|
3.53
|
3.60
|
45,200
|
|
|
2/28/2018
|
+0.20 / +5.26%
|
4.70
|
4.70
|
4.00
|
4.00
|
4.12
|
4.00
|
602
|
|
|
2/27/2018
|
-0.20 / -5.00%
|
4.40
|
4.40
|
3.80
|
3.80
|
4.14
|
3.80
|
5,206
|
|
|
2/26/2018
|
+0.30 / +8.11%
|
4.10
|
4.10
|
3.70
|
4.00
|
3.97
|
4.00
|
2,500
|
|
|