|
Closing price on 5/25/2022
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
3,000 |
| Split-adjusted Price |
5.60 |
|
|
TS3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.70
|
5.60
|
3,000
|
|
|
5/24/2022
|
-0.40 / -5.97%
|
6.00
|
6.30
|
5.70
|
6.30
|
5.80
|
6.30
|
1,600
|
|
|
5/23/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
5/18/2022
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
5/17/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/16/2022
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
5/13/2022
|
-0.60 / -9.38%
|
6.60
|
6.60
|
5.80
|
5.80
|
6.00
|
5.80
|
500
|
|
|
5/12/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
5/11/2022
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
5/10/2022
|
-0.80 / -12.50%
|
6.20
|
6.30
|
5.50
|
5.60
|
5.90
|
5.60
|
3,700
|
|
|
5/9/2022
|
-1.00 / -14.08%
|
6.80
|
6.90
|
6.10
|
6.10
|
6.40
|
6.10
|
7,100
|
|
|
5/6/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.80
|
7.10
|
7.10
|
7.10
|
600
|
|
|
5/4/2022
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
100
|
|
|
4/29/2022
|
+0.10 / +1.49%
|
7.30
|
7.30
|
6.70
|
6.80
|
6.90
|
6.80
|
700
|
|
|
4/28/2022
|
+0.10 / +1.47%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.70
|
6.90
|
5,000
|
|
|
4/27/2022
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
7.00
|
200
|
|
|
4/26/2022
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
200
|
|
|
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
|
|
|