Closing price on 3/7/2024
|
|
Open |
4.80 |
High |
5.20 |
Low |
4.80 |
Volume |
65,600 |
Split-adjusted Price |
5.00 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2024
|
+0.40 / +8.70%
|
4.80
|
5.20
|
4.80
|
5.00
|
5.00
|
5.00
|
65,600
|
|
3/6/2024
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
300
|
|
3/5/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
9,600
|
|
3/4/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
24,500
|
|
3/1/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
24,000
|
|
2/28/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
12,200
|
|
2/27/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/26/2024
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
1,100
|
|
2/23/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
2,200
|
|
2/21/2024
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
1,300
|
|
2/20/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/19/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
2,300
|
|
2/16/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
3,200
|
|
2/15/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
5,100
|
|
2/7/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/6/2024
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
400
|
|
2/5/2024
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
4.50
|
1,100
|
|
2/2/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
2,200
|
|
2/1/2024
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
5,100
|
|
1/31/2024
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
2,400
|
|
1/30/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
8,800
|
|
1/29/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
1/26/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3,300
|
|
1/24/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2,100
|
|
1/23/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
3,800
|
|
1/22/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
30,200
|
|
1/19/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
20,300
|
|
|