|
Closing price on 7/15/2019
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
9,000 |
| Split-adjusted Price |
2.50 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
+0.10 / +4.17%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.44
|
2.50
|
9,000
|
|
|
7/12/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
9,300
|
|
|
7/11/2019
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.40
|
2.49
|
2.40
|
96,900
|
|
|
7/10/2019
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
31,200
|
|
|
7/9/2019
|
-0.10 / -3.85%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.33
|
2.50
|
146,300
|
|
|
7/8/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.30
|
2.60
|
2.44
|
2.60
|
59,400
|
|
|
7/5/2019
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
33,900
|
|
|
7/4/2019
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
165,500
|
|
|
7/3/2019
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2,000
|
|
|
7/2/2019
|
-0.10 / -4.76%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.01
|
2.00
|
56,000
|
|
|
7/1/2019
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
24,100
|
|
|
6/28/2019
|
-0.30 / -13.64%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,600
|
|
|
6/27/2019
|
-0.30 / -12.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
6/26/2019
|
+0.30 / +13.64%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
6/25/2019
|
-0.30 / -12.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
3,700
|
|
|
6/24/2019
|
+0.30 / +13.64%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
6/21/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.21
|
2.10
|
7,800
|
|
|
6/20/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
6/19/2019
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
0
|
|
|
6/18/2019
|
-0.30 / -12.50%
|
2.60
|
2.60
|
2.10
|
2.10
|
2.12
|
2.10
|
3,300
|
|
|
6/17/2019
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
200
|
|
|
6/14/2019
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
200
|
|
|
6/13/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
6/12/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
6/11/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
6/10/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
6/7/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
6/6/2019
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
0
|
|
|
6/5/2019
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
500
|
|
|
6/4/2019
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
3,000
|
|
|