|
Closing price on 5/15/2018
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
8,300 |
| Split-adjusted Price |
2.60 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
-0.30 / -10.34%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.68
|
2.60
|
8,300
|
|
|
5/14/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,700
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
800
|
|
|
5/10/2018
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
700
|
|
|
5/9/2018
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.87
|
2.80
|
2,900
|
|
|
5/8/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
200
|
|
|
5/7/2018
|
-0.10 / -3.33%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.95
|
2.90
|
2,800
|
|
|
5/4/2018
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.95
|
3.00
|
400
|
|
|
5/3/2018
|
-0.10 / -3.33%
|
2.70
|
3.10
|
2.60
|
2.90
|
2.75
|
2.90
|
19,600
|
|
|
5/2/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.01
|
3.00
|
2,000
|
|
|
4/27/2018
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,000
|
|
|
4/26/2018
|
-0.20 / -6.67%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.65
|
2.80
|
5,100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.01
|
3.00
|
7,700
|
|
|
4/23/2018
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.08
|
3.00
|
4,300
|
|
|
4/20/2018
|
-0.30 / -8.82%
|
3.00
|
3.30
|
3.00
|
3.10
|
3.06
|
3.10
|
9,100
|
|
|
4/19/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.37
|
3.40
|
3,000
|
|
|
4/18/2018
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.32
|
3.40
|
28,700
|
|
|
4/17/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
100
|
|
|
4/16/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|
4/13/2018
|
-0.10 / -3.23%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.01
|
3.00
|
10,200
|
|
|
4/12/2018
|
+0.10 / +3.33%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.15
|
3.10
|
5,000
|
|
|
4/11/2018
|
-0.30 / -9.09%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.06
|
3.00
|
11,000
|
|
|
4/10/2018
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,000
|
|
|
4/9/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
5,400
|
|
|
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
|
|
|