Closing price on 6/22/2023
|
|
Open |
6.50 |
High |
7.90 |
Low |
6.40 |
Volume |
102,600 |
Split-adjusted Price |
6.40 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2023
|
-1.10 / -14.67%
|
6.50
|
7.90
|
6.40
|
6.40
|
6.80
|
6.40
|
102,600
|
|
6/21/2023
|
-1.10 / -13.92%
|
8.90
|
8.90
|
6.80
|
6.80
|
7.50
|
6.80
|
65,300
|
|
6/20/2023
|
+1.00 / +14.08%
|
8.10
|
8.10
|
7.20
|
8.10
|
7.90
|
8.10
|
92,100
|
|
6/19/2023
|
+0.90 / +14.29%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.10
|
7.20
|
75,900
|
|
6/16/2023
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,100
|
|
6/15/2023
|
+0.80 / +14.55%
|
6.20
|
6.30
|
4.70
|
6.30
|
5.50
|
6.30
|
119,700
|
|
6/14/2023
|
+0.70 / +13.21%
|
6.00
|
6.00
|
4.60
|
6.00
|
5.50
|
6.00
|
118,800
|
|
6/13/2023
|
+0.70 / +14.89%
|
5.10
|
5.40
|
4.70
|
5.40
|
5.30
|
5.40
|
83,800
|
|
6/12/2023
|
+0.60 / +13.33%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.70
|
5.10
|
38,700
|
|
6/9/2023
|
+0.60 / +13.64%
|
4.40
|
5.00
|
4.40
|
5.00
|
4.50
|
5.00
|
37,400
|
|
6/8/2023
|
+0.20 / +4.65%
|
4.30
|
4.70
|
4.30
|
4.50
|
4.40
|
4.50
|
34,600
|
|
6/7/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
23,600
|
|
6/6/2023
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
16,200
|
|
6/5/2023
|
-0.40 / -8.70%
|
4.00
|
4.50
|
4.00
|
4.20
|
4.20
|
4.20
|
16,300
|
|
6/2/2023
|
+0.20 / +4.76%
|
4.80
|
4.80
|
4.40
|
4.40
|
4.60
|
4.40
|
34,300
|
|
6/1/2023
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.20
|
4.30
|
114,800
|
|
5/31/2023
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
12,000
|
|
5/30/2023
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.90
|
1,500
|
|
5/29/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,000
|
|
5/26/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
18,600
|
|
5/25/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
9,600
|
|
5/24/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
5/23/2023
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,400
|
|
5/22/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3,100
|
|
5/19/2023
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
16,000
|
|
5/18/2023
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
5/17/2023
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
6,000
|
|
5/16/2023
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
16,100
|
|
5/15/2023
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.10
|
4.20
|
74,100
|
|
5/12/2023
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.80
|
3.90
|
4.00
|
3.90
|
76,100
|
|
|