Tns (TNS) Historical Stock Data
Historical Data
In the past 30 trading days, TNS is up 0.02% a day on average. There have been 18 days where Tns closed green and 12 days where TNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-02-15 | 20.99 | 21.00 | ↑$0.01 (0.05%) | 20.98 | 21.00 | 702.40K |
| 2013-02-14 | 21.01 | 20.99 | ↓$0.02 (-0.10%) | 20.97 | 21.01 | 290.40K |
| 2013-02-13 | 20.97 | 20.99 | ↑$0.02 (0.10%) | 20.97 | 20.99 | 124.20K |
| 2013-02-12 | 20.97 | 20.98 | ↑$0.01 (0.05%) | 20.96 | 20.98 | 66.50K |
| 2013-02-11 | 20.95 | 20.97 | ↑$0.02 (0.10%) | 20.94 | 20.98 | 145K |
| 2013-02-08 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.95 | 20.96 | 75.70K |
| 2013-02-07 | 20.95 | 20.94 | ↓$0.01 (-0.05%) | 20.94 | 20.95 | 140.50K |
| 2013-02-06 | 20.95 | 20.94 | ↓$0.01 (-0.05%) | 20.93 | 20.96 | 498.90K |
| 2013-02-05 | 20.96 | 20.94 | ↓$0.02 (-0.10%) | 20.94 | 20.97 | 122K |
| 2013-02-04 | 20.94 | 20.93 | ↓$0.01 (-0.05%) | 20.92 | 20.95 | 229.80K |
| 2013-02-01 | 20.96 | 20.94 | ↓$0.02 (-0.10%) | 20.93 | 20.96 | 268.50K |
| 2013-01-31 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.94 | 20.96 | 113.80K |
| 2013-01-30 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.93 | 20.96 | 104K |
| 2013-01-29 | 20.92 | 20.96 | ↑$0.04 (0.19%) | 20.92 | 20.97 | 201.40K |
| 2013-01-28 | 20.92 | 20.94 | ↑$0.02 (0.10%) | 20.92 | 20.94 | 73.80K |
| 2013-01-25 | 20.95 | 20.91 | ↓$0.04 (-0.19%) | 20.90 | 20.95 | 186K |
| 2013-01-24 | 20.88 | 20.92 | ↑$0.04 (0.19%) | 20.88 | 20.93 | 134.40K |
| 2013-01-23 | 20.88 | 20.89 | ↑$0.01 (0.05%) | 20.87 | 20.90 | 244.20K |
| 2013-01-22 | 20.87 | 20.89 | ↑$0.02 (0.10%) | 20.86 | 20.89 | 268.10K |
| 2013-01-18 | 20.88 | 20.86 | ↓$0.02 (-0.10%) | 20.86 | 20.89 | 133.70K |
| 2013-01-17 | 20.87 | 20.90 | ↑$0.03 (0.14%) | 20.86 | 20.90 | 121.10K |
| 2013-01-16 | 20.87 | 20.87 | ↑$0.00 (0.00%) | 20.86 | 20.89 | 106.90K |
| 2013-01-15 | 20.84 | 20.88 | ↑$0.04 (0.19%) | 20.84 | 20.93 | 404.70K |
| 2013-01-14 | 20.84 | 20.86 | ↑$0.02 (0.10%) | 20.84 | 20.89 | 0.94M |
| 2013-01-11 | 20.93 | 20.92 | ↓$0.01 (-0.05%) | 20.92 | 20.98 | 275.80K |
| 2013-01-10 | 20.96 | 20.93 | ↓$0.03 (-0.14%) | 20.90 | 20.96 | 463.40K |
| 2013-01-09 | 20.87 | 20.96 | ↑$0.09 (0.43%) | 20.83 | 20.97 | 335.50K |
| 2013-01-08 | 20.85 | 20.84 | ↓$0.01 (-0.05%) | 20.82 | 20.87 | 371.80K |
| 2013-01-07 | 20.87 | 20.83 | ↓$0.04 (-0.19%) | 20.81 | 20.89 | 734.20K |
| 2013-01-04 | 20.87 | 20.88 | ↑$0.01 (0.05%) | 20.87 | 20.89 | 783.60K |
Create an account or log in to view more rows.
$TNS bounce it!!
$TNS one of the poorest performed stocks for a big name.
$TNS When in doubt...
$TNS Going up
$TNS Be patient !!
$TNS time will come
$TNS LETS GOOOOOOOO!!!!!!!
$TNS Dumping started...
Get out while you can...
$TNS buy bitches
$TNS is it time?