|
Closing price on 3/1/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
2,500 |
| Split-adjusted Price |
8.20 |
|
|
TS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
2,500
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2,200
|
|
|
2/25/2022
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
6,700
|
|
|
2/24/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
8.30
|
4,800
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2,900
|
|
|
2/22/2022
|
-0.30 / -3.53%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
8.20
|
5,400
|
|
|
2/21/2022
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,000
|
|
|
2/18/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
8.20
|
9,400
|
|
|
2/17/2022
|
-0.30 / -3.45%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
8.40
|
300
|
|
|
2/16/2022
|
-1.50 / -14.71%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5,400
|
|
|
2/15/2022
|
+0.90 / +9.68%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
100
|
|
|
2/14/2022
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
200
|
|
|
2/11/2022
|
-1.00 / -10.87%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.20
|
8.20
|
6,700
|
|
|
2/10/2022
|
-1.30 / -12.62%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.20
|
9.00
|
1,000
|
|
|
2/9/2022
|
+0.50 / +5.26%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.30
|
10.00
|
600
|
|
|
2/8/2022
|
+1.20 / +14.46%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
2/7/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
0
|
|
|
1/28/2022
|
-1.40 / -14.58%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.30
|
8.20
|
4,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
1/26/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
700
|
|
|
1/25/2022
|
-0.20 / -2.04%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
500
|
|
|
1/24/2022
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.80
|
9.70
|
1,700
|
|
|
1/21/2022
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
500
|
|
|
1/20/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
1/19/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
1/18/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
1/14/2022
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
1/13/2022
|
-1.00 / -8.70%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.60
|
10.50
|
400
|
|
|
1/12/2022
|
+0.90 / +8.49%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|