|
Closing price on 6/14/2018
|
|
| Open |
2.50 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
4,700 |
| Split-adjusted Price |
2.80 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
+0.10 / +3.70%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.76
|
2.80
|
4,700
|
|
|
6/13/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,000
|
|
|
6/12/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.40
|
2.70
|
2.48
|
2.70
|
22,100
|
|
|
6/11/2018
|
-0.30 / -10.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.79
|
2.70
|
3,300
|
|
|
6/8/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
6/7/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
100
|
|
|
6/6/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.70
|
3.00
|
2.73
|
3.00
|
5,700
|
|
|
6/5/2018
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
6/4/2018
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
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
|
|
|