Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Business Travel News Stock Index (CIX: TNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 927.06 939.63 912.83 931.74 0 +9.71(+1.05%)
May 30, 2012 927.01 931.89 916.61 922.03 0 -15.40(-1.64%)
May 29, 2012 868.52 940.91 925.16 937.44 0 +15.61(+1.69%)
May 28, 2012 912.04 930.10 915.01 921.83 0 -0.03(-0.00%)
May 25, 2012 912.05 930.10 915.02 921.85 0 -3.45(-0.37%)
May 24, 2012 858.50 929.83 911.92 925.31 0 +10.33(+1.13%)
May 23, 2012 853.92 918.42 894.38 914.97 0 -4.15(-0.45%)
May 22, 2012 910.69 932.87 913.82 919.12 0 +0.43(+0.05%)
May 21, 2012 901.13 920.89 897.93 918.69 0 +23.07(+2.58%)
May 18, 2012 846.19 910.22 890.63 895.62 0 -10.62(-1.17%)
May 17, 2012 928.29 939.84 903.03 906.24 0 -30.87(-3.29%)
May 16, 2012 839.41 956.20 934.98 937.12 0 -7.11(-0.75%)
May 15, 2012 885.85 956.55 939.71 944.23 0 -6.83(-0.72%)
May 14, 2012 900.55 963.47 947.88 951.06 0 -16.62(-1.72%)
May 11, 2012 846.19 976.05 956.20 967.68 0 +4.60(+0.48%)
May 10, 2012 909.92 973.86 959.21 963.08 0 -3.44(-0.36%)
May 09, 2012 896.11 974.53 954.65 966.52 0 -6.66(-0.68%)
May 08, 2012 971.27 978.00 959.00 973.18 0 -3.00(-0.31%)
May 07, 2012 910.95 984.54 967.71 976.17 0 +0.95(+0.10%)
May 04, 2012 980.20 987.14 970.65 975.23 0 -13.40(-1.35%)
May 03, 2012 877.85 1001 980.92 988.62 0 -4.44(-0.45%)
May 02, 2012 876.26 1001 980.05 993.06 0 +1.06(+0.11%)
May 01, 2012 971.04 997.70 977.08 992.00 0 +12.03(+1.23%)
Apr 30, 2012 916.82 986.10 972.63 979.97 0 -3.80(-0.39%)
Apr 27, 2012 868.65 991.36 973.09 983.77 0 +8.32(+0.85%)
Apr 26, 2012 846.62 980.65 958.69 975.45 0 +10.00(+1.04%)
Apr 25, 2012 945.35 970.67 952.41 965.45 0 +16.48(+1.74%)
Apr 24, 2012 832.63 954.93 941.99 948.97 0 +4.38(+0.46%)
Apr 23, 2012 875.38 948.88 933.23 944.59 0 -8.54(-0.90%)
Apr 20, 2012 899.25 964.72 949.34 953.13 0 -5.56(-0.58%)
Apr 19, 2012 943.13 970.78 946.22 958.69 0 +10.49(+1.11%)
Apr 18, 2012 836.69 957.67 943.77 948.21 0 -2.06(-0.22%)
Apr 17, 2012 833.65 953.51 939.75 950.26 0 +10.38(+1.10%)
Apr 16, 2012 829.25 948.17 930.73 939.89 0 +3.61(+0.39%)
Apr 13, 2012 887.93 946.20 932.35 936.28 0 -10.35(-1.09%)
Apr 12, 2012 821.60 950.16 931.04 946.63 0 +15.21(+1.63%)
Apr 11, 2012 860.93 936.74 923.54 931.42 0 +14.48(+1.58%)
Apr 10, 2012 872.97 942.21 915.70 916.95 0 -21.00(-2.24%)
Apr 09, 2012 869.38 943.69 931.33 937.95 0 -12.76(-1.34%)
Apr 05, 2012 883.93 955.37 940.08 950.71 0 +5.19(+0.55%)
Apr 04, 2012 893.25 954.91 939.97 945.52 0 -12.45(-1.30%)
Apr 03, 2012 844.39 965.38 949.05 957.97 0 +1.72(+0.18%)
Apr 02, 2012 884.87 960.76 945.63 956.25 0 +2.71(+0.28%)
Mar 30, 2012 892.07 962.26 947.29 953.53 0 -0.15(-0.02%)
Mar 29, 2012 943.40 960.60 941.04 953.69 0 -10.69(-1.11%)
Mar 28, 2012 901.96 972.18 954.73 964.38 0 +5.64(+0.59%)
Mar 27, 2012 909.40 971.27 956.13 958.73 0 -5.22(-0.54%)
Mar 26, 2012 945.93 966.73 950.79 963.95 0 +16.62(+1.75%)
Mar 23, 2012 886.52 950.71 937.27 947.33 0 +3.08(+0.33%)
Mar 22, 2012 931.34 953.19 935.34 944.26 0 -5.60(-0.59%)
Mar 21, 2012 832.83 957.37 943.89 949.85 0 +2.54(+0.27%)
Mar 20, 2012 877.46 953.49 939.04 947.31 0 -4.13(-0.43%)
Mar 19, 2012 943.18 955.26 938.84 951.44 0 +8.13(+0.86%)
Mar 16, 2012 883.96 955.65 939.43 943.31 0 -2.77(-0.29%)
Mar 15, 2012 821.19 950.57 930.19 946.07 0 +8.73(+0.93%)
Mar 14, 2012 875.82 945.26 922.16 937.35 0 +5.52(+0.59%)
Mar 13, 2012 804.87 933.20 911.60 931.83 0 +22.00(+2.42%)
Mar 12, 2012 915.52 919.50 906.39 909.82 0 -5.98(-0.65%)
Mar 09, 2012 856.89 923.35 909.22 915.80 0 +3.20(+0.35%)
Mar 08, 2012 895.79 916.99 903.84 912.60 0 +10.57(+1.17%)
Mar 07, 2012 784.46 907.33 893.36 902.03 0 +8.67(+0.97%)
Mar 06, 2012 800.05 907.96 889.51 893.36 0 -19.62(-2.15%)
Mar 05, 2012 843.99 917.41 904.08 912.98 0 -4.86(-0.53%)
Mar 02, 2012 854.67 929.24 913.43 917.84 0 -4.41(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.