Closing price on 4/19/2024
|
|
Open |
5.00 |
High |
5.10 |
Low |
5.00 |
Volume |
41,000 |
Split-adjusted Price |
5.10 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2024
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
41,000
|
|
4/17/2024
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10,300
|
|
4/16/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
48,700
|
|
4/15/2024
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
51,800
|
|
4/12/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.80
|
4.90
|
54,400
|
|
4/11/2024
|
-0.20 / -3.85%
|
5.20
|
5.20
|
4.90
|
5.00
|
4.90
|
5.00
|
15,900
|
|
4/10/2024
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
20,000
|
|
4/9/2024
|
+0.10 / +1.92%
|
5.40
|
5.40
|
4.90
|
5.30
|
5.30
|
5.30
|
30,600
|
|
4/8/2024
|
+0.10 / +2.04%
|
4.90
|
5.50
|
4.90
|
5.00
|
5.20
|
5.00
|
44,700
|
|
4/5/2024
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
15,100
|
|
4/4/2024
|
+0.10 / +2.08%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
4.90
|
19,500
|
|
4/3/2024
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
50,200
|
|
4/2/2024
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
29,200
|
|
4/1/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
13,400
|
|
3/29/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
4.80
|
5.10
|
4.90
|
5.10
|
25,500
|
|
3/28/2024
|
+0.50 / +10.64%
|
4.80
|
5.40
|
4.70
|
5.20
|
5.10
|
5.20
|
113,700
|
|
3/27/2024
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.70
|
4.80
|
2,300
|
|
3/26/2024
|
-0.20 / -4.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.70
|
4.70
|
14,400
|
|
3/25/2024
|
-0.10 / -2.04%
|
5.50
|
5.50
|
4.80
|
4.80
|
4.90
|
4.80
|
19,200
|
|
3/22/2024
|
+0.60 / +13.33%
|
4.50
|
5.10
|
4.50
|
5.10
|
4.90
|
5.10
|
141,000
|
|
3/21/2024
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.50
|
4.60
|
40,500
|
|
3/20/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
3/19/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
25,700
|
|
3/18/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
67,700
|
|
3/15/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
11,000
|
|
3/14/2024
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.60
|
4.60
|
11,800
|
|
3/13/2024
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.50
|
4.70
|
63,600
|
|
3/12/2024
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.40
|
4.50
|
4.50
|
4.50
|
103,100
|
|
3/11/2024
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.90
|
4.90
|
4.90
|
4.90
|
28,500
|
|
3/8/2024
|
+0.40 / +8.00%
|
5.10
|
5.70
|
5.10
|
5.40
|
5.30
|
5.40
|
196,300
|
|
|