| TNS, Inc. Add to My Watchlist | (NYSE: TNS) |
| TNS | 21.86 | +0.12 (+0.55%) | 130,737 |
| Historical Data for TNS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.02 | 22.16 | 21.64 | 130,737 | 21.86 | +0.12 +0.55% |
| 02/08/10 | 22.30 | 22.34 | 21.51 | 135,024 | 21.74 | -0.64 -2.86% |
| 02/05/10 | 22.31 | 22.43 | 21.56 | 228,461 | 22.38 | +0.18 +0.81% |
| 02/04/10 | 22.46 | 22.52 | 21.85 | 315,869 | 22.20 | -0.38 -1.68% |
| 02/03/10 | 22.33 | 22.69 | 22.31 | 90,029 | 22.58 | +0.08 +0.36% |
| 02/02/10 | 22.71 | 22.91 | 22.14 | 230,416 | 22.50 | -0.18 -0.79% |
| 02/01/10 | 22.87 | 23.06 | 22.44 | 326,953 | 22.68 | -0.22 -0.96% |
| 01/29/10 | 23.05 | 23.26 | 22.72 | 182,437 | 22.90 | -0.15 -0.65% |
| 01/28/10 | 23.21 | 23.23 | 22.84 | 156,028 | 23.05 | -0.05 -0.22% |
| 01/27/10 | 22.30 | 23.22 | 22.30 | 169,307 | 23.10 | +0.63 +2.80% |
| 01/26/10 | 22.13 | 22.64 | 22.13 | 155,972 | 22.47 | +0.16 +0.72% |
| 01/25/10 | 22.31 | 22.44 | 21.85 | 282,217 | 22.31 | +0.14 +0.63% |
| 01/22/10 | 22.91 | 23.16 | 22.05 | 259,557 | 22.17 | -0.85 -3.69% |
| 01/21/10 | 24.17 | 24.33 | 23.00 | 208,896 | 23.02 | -1.20 -4.95% |
| 01/20/10 | 24.22 | 24.41 | 24.11 | 328,418 | 24.22 | -0.28 -1.14% |
| 01/19/10 | 24.08 | 24.51 | 23.67 | 208,380 | 24.50 | +0.39 +1.62% |
| 01/18/10 | 24.11 | 24.11 | 24.11 | 0 | 24.11 | 0.00 0.00% |
| 01/15/10 | 23.95 | 24.20 | 23.58 | 377,985 | 24.11 | +0.13 +0.54% |
| 01/14/10 | 23.59 | 24.09 | 23.49 | 240,722 | 23.98 | +0.25 +1.05% |
| 01/13/10 | 23.23 | 23.81 | 22.65 | 252,658 | 23.73 | +0.39 +1.67% |
| 01/12/10 | 22.66 | 23.40 | 22.45 | 365,828 | 23.34 | +0.62 +2.73% |
| 01/11/10 | 23.75 | 23.94 | 22.28 | 1,054,601 | 22.72 | -0.84 -3.57% |
| 01/08/10 | 24.91 | 25.14 | 23.10 | 526,448 | 23.56 | -1.48 -5.91% |
| 01/07/10 | 25.60 | 25.75 | 24.93 | 158,956 | 25.04 | -0.50 -1.96% |
| 01/06/10 | 25.95 | 26.23 | 25.28 | 261,657 | 25.54 | -0.62 -2.37% |
| 01/05/10 | 26.60 | 26.87 | 25.70 | 390,627 | 26.16 | -0.41 -1.54% |
| 01/04/10 | 25.84 | 26.84 | 25.84 | 145,816 | 26.57 | +0.88 +3.43% |
| 01/01/10 | 25.69 | 25.69 | 25.69 | 0 | 25.69 | 0.00 0.00% |
| 12/31/09 | 25.34 | 25.83 | 25.34 | 206,271 | 25.69 | +0.41 +1.62% |
| 12/30/09 | 25.25 | 25.49 | 25.01 | 150,714 | 25.28 | +0.25 +1.00% |
| 12/29/09 | 24.86 | 25.69 | 24.85 | 212,092 | 25.03 | +0.15 +0.60% |
| 12/28/09 | 25.17 | 25.20 | 24.63 | 168,693 | 24.88 | -0.29 -1.15% |
| 12/25/09 | 25.67 | 25.68 | 24.93 | 65,711 | 25.17 | 0.00 0.00% |
| 12/24/09 | 25.67 | 25.68 | 24.93 | 65,711 | 25.17 | -0.11 -0.44% |
| 12/23/09 | 25.00 | 25.68 | 24.64 | 201,560 | 25.28 | +0.45 +1.81% |
| 12/22/09 | 24.43 | 24.87 | 24.21 | 290,671 | 24.83 | +0.43 +1.76% |
| 12/21/09 | 24.71 | 25.21 | 24.17 | 252,617 | 24.40 | -0.22 -0.89% |
| 12/18/09 | 25.32 | 25.70 | 24.43 | 356,192 | 24.62 | -0.38 -1.52% |
| 12/17/09 | 25.80 | 25.84 | 24.87 | 97,536 | 25.00 | -0.86 -3.33% |
| 12/16/09 | 25.47 | 25.96 | 25.42 | 191,786 | 25.86 | +0.61 +2.42% |
| 12/15/09 | 25.85 | 26.14 | 25.20 | 193,398 | 25.25 | -0.74 -2.85% |
| 12/14/09 | 25.30 | 25.99 | 24.98 | 365,051 | 25.99 | +2.17 +9.11% |
| 12/11/09 | 24.49 | 24.98 | 23.68 | 467,720 | 23.82 | -0.71 -2.89% |
| 12/10/09 | 25.15 | 25.60 | 24.39 | 228,784 | 24.53 | -0.55 -2.19% |
| 12/09/09 | 25.76 | 25.76 | 24.90 | 129,557 | 25.08 | -0.68 -2.64% |
| 12/08/09 | 26.70 | 26.72 | 25.58 | 182,524 | 25.76 | -1.19 -4.42% |
| 12/07/09 | 26.42 | 27.17 | 26.30 | 125,908 | 26.95 | +0.66 +2.51% |
| 12/04/09 | 26.71 | 27.50 | 26.19 | 240,482 | 26.29 | -0.19 -0.72% |
| 12/03/09 | 27.10 | 27.60 | 26.42 | 211,682 | 26.48 | -0.55 -2.03% |
| 12/02/09 | 25.72 | 27.11 | 25.62 | 362,655 | 27.03 | +1.38 +5.38% |
| \/ Download Data To Spreadsheet | ||||||
