|
Closing price on 4/25/2022
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
6.50 |
| Volume |
900 |
| Split-adjusted Price |
6.50 |
|
|
TS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.20 / -2.99%
|
7.70
|
7.70
|
6.50
|
6.50
|
6.80
|
6.50
|
900
|
|
|
4/22/2022
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.70
|
6.50
|
3,200
|
|
|
4/21/2022
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
4/20/2022
|
-0.70 / -10.14%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.30
|
6.20
|
2,300
|
|
|
4/19/2022
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
|
4/18/2022
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
500
|
|
|
4/15/2022
|
-0.50 / -7.14%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
3,400
|
|
|
4/14/2022
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
600
|
|
|
4/13/2022
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.10
|
6.90
|
6.40
|
6.90
|
3,300
|
|
|
4/12/2022
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
7.00
|
1,700
|
|
|
4/8/2022
|
-0.70 / -9.09%
|
7.30
|
7.60
|
7.00
|
7.00
|
7.10
|
7.00
|
10,100
|
|
|
4/7/2022
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.70
|
7.50
|
2,700
|
|
|
4/6/2022
|
-0.10 / -1.27%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
7.80
|
2,600
|
|
|
4/5/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
7.90
|
10,700
|
|
|
4/4/2022
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
8.00
|
11,300
|
|
|
4/1/2022
|
-0.30 / -3.57%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.20
|
8.10
|
4,200
|
|
|
3/31/2022
|
-0.10 / -1.19%
|
8.50
|
8.70
|
8.30
|
8.30
|
8.40
|
8.30
|
6,100
|
|
|
3/30/2022
|
-0.70 / -7.78%
|
8.40
|
8.70
|
8.20
|
8.30
|
8.40
|
8.30
|
13,900
|
|
|
3/29/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
3/28/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
3,800
|
|
|
3/25/2022
|
+0.60 / +6.98%
|
8.60
|
9.50
|
8.60
|
9.20
|
8.90
|
9.20
|
21,500
|
|
|
3/24/2022
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
6,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
8.70
|
9,300
|
|
|
3/22/2022
|
+0.40 / +4.88%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.70
|
8.60
|
3,300
|
|
|
3/21/2022
|
-0.40 / -4.49%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.20
|
8.50
|
12,800
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.90
|
1,100
|
|
|
3/17/2022
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
700
|
|
|
3/16/2022
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
5,500
|
|
|
3/15/2022
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2,400
|
|
|
3/14/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
5,900
|
|
|