|
Closing price on 7/9/2018
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
200 |
| Split-adjusted Price |
2.80 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2018
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,000
|
|
|
6/15/2018
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
200
|
|
|
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
|
|
|