|
Closing price on 8/17/2018
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.40 |
| Volume |
2,100 |
| Split-adjusted Price |
2.40 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2,100
|
|
|
8/16/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
8/15/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
1,600
|
|
|
8/14/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.33
|
2.50
|
25,000
|
|
|
8/13/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
7,000
|
|
|
8/10/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
500
|
|
|
8/9/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
23,700
|
|
|
8/8/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
5,700
|
|
|
8/7/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
200
|
|
|
8/6/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
8/3/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
900
|
|
|
8/2/2018
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
8/1/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.41
|
2.60
|
5,200
|
|
|
7/31/2018
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.41
|
2.60
|
2,100
|
|
|
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
|
|
|