|
Closing price on 9/9/2019
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
2.60 |
| Volume |
5,300 |
| Split-adjusted Price |
2.60 |
|
|
TNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2019
|
-0.30 / -10.34%
|
3.20
|
3.20
|
2.60
|
2.60
|
3.17
|
2.60
|
5,300
|
|
|
9/6/2019
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,000
|
|
|
9/5/2019
|
-0.10 / -3.45%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.78
|
2.80
|
4,400
|
|
|
9/4/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
9/3/2019
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
3,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/29/2019
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,000
|
|
|
8/28/2019
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
6,000
|
|
|
8/27/2019
|
-0.20 / -7.41%
|
2.50
|
2.80
|
2.50
|
2.50
|
2.51
|
2.50
|
10,100
|
|
|
8/26/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
7,100
|
|
|
8/23/2019
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
13,000
|
|
|
8/22/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
29,800
|
|
|
8/21/2019
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
200
|
|
|
8/20/2019
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
50,300
|
|
|
8/19/2019
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
3,700
|
|
|
8/16/2019
|
-0.20 / -7.14%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,000
|
|
|
8/15/2019
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.40
|
2.80
|
2.74
|
2.80
|
7,400
|
|
|
8/14/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/13/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/12/2019
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
8/9/2019
|
-0.40 / -13.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,800
|
|
|
8/8/2019
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,000
|
|
|
8/7/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
8/6/2019
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
7,400
|
|
|
8/5/2019
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
200
|
|
|
8/2/2019
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
8/1/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,600
|
|
|
7/31/2019
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,400
|
|
|
7/30/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
7/29/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,300
|
|
|