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 30, 2014 1671 1684 1662 1675 0 +1.62(+0.10%)
May 29, 2014 1638 1680 1656 1673 0 +3.85(+0.23%)
May 28, 2014 1630 1677 1653 1669 0 +6.12(+0.37%)
May 27, 2014 1619 1670 1645 1663 0 +25.89(+1.58%)
May 23, 2014 1637 1637 1637 0 +14.66(+0.90%)
May 22, 2014 1610 1626 1607 1623 0 +11.54(+0.72%)
May 21, 2014 1602 1617 1599 1611 0 +14.21(+0.89%)
May 20, 2014 1609 1614 1588 1597 0 -17.17(-1.06%)
May 19, 2014 1595 1620 1591 1614 0 +46.62(+2.97%)
May 16, 2014 1568 1575 1552 1567 0 -34.39(-2.15%)
May 15, 2014 1516 1616 1585 1602 0 -16.02(-0.99%)
May 14, 2014 1591 1633 1609 1618 0 -8.19(-0.50%)
May 13, 2014 1627 1639 1616 1626 0 -1.89(-0.12%)
May 12, 2014 1578 1633 1608 1628 0 +161.83(+11.04%)
May 09, 2014 1368 1471 1452 1466 0 -0.95(-0.06%)
May 08, 2014 1363 1487 1453 1467 0 -134.30(-8.39%)
May 07, 2014 1593 1608 1573 1601 0 +13.90(+0.88%)
May 06, 2014 1541 1611 1582 1587 0 -12.63(-0.79%)
May 05, 2014 1584 1605 1573 1600 0 +1.13(+0.07%)
May 02, 2014 1595 1609 1583 1599 0 +6.86(+0.43%)
May 01, 2014 1592 1606 1580 1592 0 +1.12(+0.07%)
Apr 30, 2014 1560 1601 1573 1591 0 -0.71(-0.04%)
Apr 29, 2014 1575 1596 1567 1592 0 +22.66(+1.44%)
Apr 28, 2014 1583 1591 1546 1569 0 -7.98(-0.51%)
Apr 25, 2014 1524 1597 1568 1577 0 -23.88(-1.49%)
Apr 24, 2014 1613 1624 1585 1601 0 -10.60(-0.66%)
Apr 23, 2014 1517 1626 1597 1611 0 +11.61(+0.73%)
Apr 22, 2014 1491 1606 1579 1600 0 +21.05(+1.33%)
Apr 21, 2014 1538 1585 1563 1579 0 +3.56(+0.23%)
Apr 17, 2014 1575 1575 1575 0 -2.83(-0.18%)
Apr 16, 2014 1523 1583 1550 1578 0 +35.13(+2.28%)
Apr 15, 2014 1441 1556 1507 1543 0 +10.42(+0.68%)
Apr 14, 2014 1543 1556 1512 1532 0 -3.65(-0.24%)
Apr 11, 2014 1480 1562 1526 1536 0 -17.31(-1.11%)
Apr 10, 2014 1575 1615 1551 1553 0 -54.37(-3.38%)
Apr 09, 2014 1478 1610 1569 1608 0 +38.34(+2.44%)
Apr 08, 2014 1479 1583 1545 1569 0 -2.48(-0.16%)
Apr 07, 2014 1532 1614 1563 1572 0 -27.73(-1.73%)
Apr 04, 2014 1602 1640 1594 1600 0 -26.48(-1.63%)
Apr 03, 2014 1602 1643 1615 1626 0 -7.08(-0.43%)
Apr 02, 2014 1605 1647 1622 1633 0 -1.66(-0.10%)
Apr 01, 2014 1519 1636 1613 1635 0 +29.52(+1.84%)
Mar 31, 2014 1599 1623 1588 1605 0 +15.98(+1.01%)
Mar 28, 2014 1558 1614 1581 1589 0 +1.99(+0.13%)
Mar 27, 2014 1556 1599 1567 1587 0 -2.45(-0.15%)
Mar 26, 2014 1613 1620 1587 1590 0 -17.57(-1.09%)
Mar 25, 2014 1573 1622 1596 1607 0 +8.51(+0.53%)
Mar 24, 2014 1578 1618 1583 1599 0 -5.74(-0.36%)
Mar 21, 2014 1628 1639 1598 1605 0 -7.26(-0.45%)
Mar 20, 2014 1599 1618 1591 1612 0 +7.99(+0.50%)
Mar 19, 2014 1618 1625 1595 1604 0 -12.52(-0.77%)
Mar 18, 2014 1614 1631 1607 1616 0 +3.11(+0.19%)
Mar 17, 2014 1579 1626 1599 1613 0 +17.54(+1.10%)
Mar 14, 2014 1585 1614 1581 1596 0 -0.73(-0.05%)
Mar 13, 2014 1603 1641 1589 1596 0 -28.95(-1.78%)
Mar 12, 2014 1554 1632 1608 1625 0 -6.40(-0.39%)
Mar 11, 2014 1609 1653 1625 1632 0 -9.86(-0.60%)
Mar 10, 2014 1577 1658 1628 1642 0 -4.93(-0.30%)
Mar 07, 2014 1562 1661 1635 1647 0 -1.57(-0.10%)
Mar 06, 2014 1547 1660 1635 1648 0 +16.02(+0.98%)
Mar 05, 2014 1563 1642 1622 1632 0 +4.22(+0.26%)
Mar 04, 2014 1512 1633 1604 1628 0 +40.55(+2.55%)
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.