|
Closing price on 7/30/2018
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,600 |
| Split-adjusted Price |
2.50 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.50
|
1,600
|
|
|
7/27/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
3,000
|
|
|
7/26/2018
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
700
|
|
|
7/25/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
3,500
|
|
|
7/24/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
10,500
|
|
|
7/23/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
6,100
|
|
|
7/20/2018
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
7/19/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
3,600
|
|
|
7/18/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
7/17/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
7/16/2018
|
+0.20 / +8.33%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
5,400
|
|
|
7/13/2018
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.44
|
2.40
|
500
|
|
|
7/12/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
0
|
|
|
7/11/2018
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.64
|
2.60
|
5,700
|
|
|
7/10/2018
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.68
|
2.60
|
5,900
|
|
|
7/9/2018
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
200
|
|
|
7/6/2018
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
3,500
|
|
|
7/5/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
6,000
|
|
|
7/4/2018
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.65
|
2.60
|
7,500
|
|
|
7/3/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,000
|
|
|
7/2/2018
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.88
|
2.80
|
2,000
|
|
|
6/29/2018
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
6/28/2018
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
6/27/2018
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,800
|
|
|
6/26/2018
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.71
|
2.80
|
1,000
|
|
|
6/25/2018
|
-0.30 / -10.71%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
6/22/2018
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,000
|
|
|
6/21/2018
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
200
|
|
|
6/20/2018
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.86
|
2.90
|
500
|
|
|
6/19/2018
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.67
|
2.70
|
26,700
|
|
|