|
Closing price on 6/1/2018
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
14,800 |
| Split-adjusted Price |
2.70 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
+0.10 / +3.85%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.88
|
2.70
|
14,800
|
|
|
5/31/2018
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
500
|
|
|
5/30/2018
|
-0.40 / -14.81%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.34
|
2.30
|
6,600
|
|
|
5/29/2018
|
+0.30 / +12.50%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
4,800
|
|
|
5/28/2018
|
-0.30 / -11.11%
|
2.60
|
2.60
|
2.30
|
2.40
|
2.45
|
2.40
|
17,700
|
|
|
5/25/2018
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
8,300
|
|
|
5/24/2018
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.50
|
7,300
|
|
|
5/23/2018
|
-0.30 / -10.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.84
|
2.70
|
17,100
|
|
|
5/22/2018
|
0.00 / 0.00%
|
2.60
|
3.00
|
2.60
|
3.00
|
2.61
|
3.00
|
4,400
|
|
|
5/21/2018
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
6,600
|
|
|
5/18/2018
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.83
|
2.80
|
1,600
|
|
|
5/17/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
6,800
|
|
|
5/16/2018
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.90
|
1,200
|
|
|
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
|
|
|