TNS (TNS)

17.59 -0.29  -1.62%  Jun 01, 1:10PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TNS Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 17.91 17.95 17.62 17.88 75735
May 30, 2012 18.04 18.16 17.83 17.92 82187
May 29, 2012 18.43 18.58 18.01 18.28 48643
May 25, 2012 18.31 18.39 18.17 18.28 31061
May 24, 2012 18.50 18.50 17.95 18.34 41429
May 23, 2012 18.36 18.56 18.09 18.50 46702
May 22, 2012 18.79 19.16 18.39 18.58 101469
May 21, 2012 18.43 19.07 18.34 18.87 71652
May 18, 2012 18.36 18.55 18.16 18.41 87040
May 17, 2012 19.21 19.24 18.40 18.41 69496
May 16, 2012 19.51 19.69 19.18 19.21 55385
May 15, 2012 19.15 19.63 19.15 19.48 84779
May 14, 2012 19.08 19.24 19.05 19.10 110177
May 11, 2012 19.23 19.45 19.07 19.37 132875
May 10, 2012 19.42 19.59 19.22 19.43 64727
May 9, 2012 19.26 19.42 19.00 19.30 75391
May 8, 2012 19.17 19.70 19.17 19.54 85482
May 7, 2012 19.01 19.47 18.97 19.35 139651
May 4, 2012 19.15 19.35 19.07 19.15 126664
May 3, 2012 19.20 19.54 19.08 19.26 165032
May 2, 2012 19.97 20.00 18.33 19.34 271624
May 1, 2012 20.46 20.95 20.30 20.33 176442
April 30, 2012 21.02 21.48 20.34 20.40 119733
April 27, 2012 20.99 21.22 20.73 20.95 134958
April 26, 2012 20.80 21.04 20.78 20.86 153042
April 25, 2012 21.06 21.16 20.80 20.88 113905
April 24, 2012 20.11 20.80 20.10 20.76 60043
April 23, 2012 20.63 20.96 19.96 20.16 74069
April 20, 2012 20.62 21.27 20.34 20.96 123004
April 19, 2012 20.36 20.62 20.12 20.38 65966
April 18, 2012 20.39 20.55 20.20 20.31 65387
April 17, 2012 20.86 21.06 20.50 20.57 69244
April 16, 2012 20.80 20.89 20.38 20.67 138360
April 13, 2012 20.89 20.94 20.63 20.70 67126
April 12, 2012 20.51 21.13 20.51 21.03 68758
April 11, 2012 20.52 20.64 20.17 20.57 69385
April 10, 2012 20.77 20.99 20.21 20.29 93634
April 9, 2012 21.21 21.37 20.75 20.87 76401
April 5, 2012 21.52 21.83 21.50 21.65 67968
April 4, 2012 21.89 22.02 21.51 21.67 79523
April 3, 2012 22.28 22.43 22.07 22.23 71689
April 2, 2012 21.73 22.42 21.67 22.38 102750
March 30, 2012 22.39 22.39 21.70 21.73 59956
March 29, 2012 21.88 22.33 21.76 22.27 36765
March 28, 2012 22.18 22.32 21.76 22.08 48789
March 27, 2012 22.51 22.52 22.12 22.13 60481
March 26, 2012 22.32 22.84 22.24 22.46 72152
March 23, 2012 21.85 22.08 21.73 22.07 72389
March 22, 2012 21.90 22.31 21.59 21.87 56517
March 21, 2012 22.25 22.47 22.11 22.23 59307
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TNS News

$TNS bought back at $46.2
about 9 days ago by rchitecto
TNS Inc. Stock Downgraded (TNS)
May 03, 5:00AM TheStreet
Listen to $TNS Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3c0e
about 31 days ago by earningscast
Corsair Capital's Q1 letter providing updates on their stakes in $LYB $SHAW $RJET $NEM $TNS http://stks.co/3XHr
about 36 days ago by marketfolly
TNS Partners with Trad-X to Target OTC Market
Apr 23, 5:59AM Business Wire
$TNS filed latest Annual Report http://stks.co/2vXf
about 74 days ago by MarketBrief
TNS INC Financials
Mar 17, 1:04PM
$TNS filed latest Annual Report http://stks.co/2te7
about 77 days ago by MarketBrief
$TNS filed latest Annual Report http://stks.co/2rnL
about 78 days ago by MarketBrief
$TNS filed latest Annual Report http://stks.co/2pwv
about 79 days ago by MarketBrief
TNS revenue up 4 percent
Mar 06, 4:51PM
Listen to $TNS Q4 2011 earnings call - live at 05:00 PM, ondemand after - http://stks.co/2hO5
about 87 days ago by earningscast
TNS Closes New Credit Facility
Feb 06, 7:09AM Benzinga
TNS, Inc. Closes New Credit Facility
Feb 06, 7:00AM Business Wire
$TNS Insider Sale: $4.3M of stock sold by Low Ray (President) on November 4, 2011 http://stks.co/124Y
about 206 days ago by MarketBrief
$TNS filed latest Quarterly Report http://stks.co/10aL
about 207 days ago by MarketBrief
$TNS http://stks.co/cKv Thru 20
about 232 days ago by flare9x
Hedge fund Corsair Capital: Is negativity "priced in" the market? (Q3 Letter) http://stks.co/ZuT $GSM $LYB $RDA $TNS
about 234 days ago by marketfolly
Hedge fund Corsair Capital provides position updates on $IPHS $EXPE $MHLD $KAR $PCE $TNS Q2 Letter http://bit.ly/rbxe6U
about 318 days ago by marketfolly
Would monday a good time to get in $HPQ , $TNS & $DELL ?!!
about 558 days ago by TheWizzz
Tomorrows outlook on $HPQ , $TNS & $DELL !???
about 558 days ago by TheWizzz
$TNS http://chart.ly/2ul4dpj Nice Example of Fry Pan Bottom
about 564 days ago by Fibline
@FibLine Is $TNS a frying pan?
about 564 days ago by szaman
Fantastic day with many break outs inc $CHS and $GAP now $TNS hitting trigger volume at 63% or full day so could be better http://st2.biz/x
about 626 days ago by StockTiger
$COCO http://chart.ly/m4bhos7 Trade set ups for break out over resistance and 2 shorts $FTNT $MDCO RAX $WINN $TTM $SCON $TNS $MA
about 631 days ago by StockTiger
Congrats to my friends at Seattle mobile startup Cequint, acquired by $TNS in $112.5MM deal http://bit.ly/9IMrvu
about 632 days ago by darnoc
$IDSA $OREX dropping like a rock. $APKT ouch. RT @RicochetTrader Short list for Wed. $IDSA $ARNA $OREX $TNS $APKT http://stk.ly/9uzX8r
about 667 days ago by RicochetTrader
$TNS: Barrington Research cuts to Mkt Perform
about 667 days ago by cbayna
Short list for Wed. $IDSA $ARNA $OREX $TNS $APKT http://stk.ly/9uzX8r
about 667 days ago by RicochetTrader
$TNS reduced forecast represents the ever shrinking corporate spending for the remainder of 2010 $SPY $$
about 668 days ago by j_remington

Recent Quotes

Symbol Price Chg Chg % Market Cap
TNS 17.59 -0.29 -1.62% 463.27M
TNP 5.09 -0.26 -4.86% 246.90M
TNK 4.02 -0.05 -1.23% 262.03M
TM 74.98 -1.91 -2.48% 120.55B
TLT 129.57 +1.97 +1.54%
TLR 0.38 +0.00 +0.00% 23.29M
TLP 31.20 -0.34 -1.08% 456.07M
TLM 10.41 -0.09 -0.86% 10.83B
TLK 33.08 +0.52 +1.60% 16.41B
TGE 8.90 -0.47 -5.02% 190.49M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close