Closing price on 6/3/2024
|
|
Open |
8.00 |
High |
8.10 |
Low |
7.70 |
Volume |
52,800 |
Split-adjusted Price |
7.70 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/3/2024
|
-0.10 / -1.28%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.90
|
7.70
|
52,800
|
|
5/31/2024
|
-0.80 / -9.52%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.80
|
7.60
|
23,000
|
|
5/30/2024
|
+0.70 / +9.33%
|
8.30
|
8.60
|
7.70
|
8.20
|
8.40
|
8.20
|
67,800
|
|
5/29/2024
|
+0.40 / +5.56%
|
8.00
|
8.00
|
7.40
|
7.60
|
7.50
|
7.60
|
17,100
|
|
5/28/2024
|
-0.20 / -2.60%
|
7.30
|
7.70
|
6.60
|
7.50
|
7.20
|
7.50
|
39,600
|
|
5/27/2024
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.30
|
7.80
|
7.70
|
7.80
|
7,700
|
|
5/24/2024
|
-0.30 / -3.70%
|
8.10
|
8.20
|
7.60
|
7.80
|
7.90
|
7.80
|
21,400
|
|
5/23/2024
|
+0.30 / +3.90%
|
8.00
|
8.60
|
8.00
|
8.00
|
8.10
|
8.00
|
21,900
|
|
5/22/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.90
|
7.70
|
7.90
|
40,400
|
|
5/21/2024
|
-0.10 / -1.30%
|
8.80
|
8.80
|
7.20
|
7.60
|
7.90
|
7.60
|
109,700
|
|
5/20/2024
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
112,500
|
|
5/17/2024
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
53,400
|
|
5/16/2024
|
+0.70 / +13.21%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.90
|
6.00
|
67,100
|
|
5/15/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
48,600
|
|
5/14/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
7,900
|
|
5/13/2024
|
-0.30 / -5.77%
|
5.30
|
5.70
|
4.90
|
4.90
|
5.20
|
4.90
|
29,400
|
|
5/10/2024
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.20
|
5.30
|
18,900
|
|
5/9/2024
|
-0.70 / -11.86%
|
5.90
|
5.90
|
5.20
|
5.20
|
5.30
|
5.20
|
43,000
|
|
5/8/2024
|
+0.70 / +13.46%
|
5.90
|
5.90
|
5.60
|
5.90
|
5.90
|
5.90
|
69,500
|
|
5/7/2024
|
+0.70 / +14.58%
|
4.80
|
5.50
|
4.80
|
5.50
|
5.20
|
5.50
|
90,300
|
|
5/6/2024
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.80
|
42,600
|
|
5/3/2024
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
42,200
|
|
5/2/2024
|
-0.30 / -5.77%
|
4.50
|
5.00
|
4.50
|
4.90
|
4.80
|
4.90
|
126,700
|
|
4/26/2024
|
-0.90 / -14.75%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
5.20
|
20,100
|
|
4/25/2024
|
-0.90 / -13.64%
|
7.20
|
7.20
|
5.70
|
5.70
|
6.10
|
5.70
|
37,400
|
|
4/24/2024
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.00
|
6.70
|
6.60
|
6.70
|
194,900
|
|
4/23/2024
|
+0.70 / +13.46%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.90
|
221,400
|
|
4/22/2024
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
10,100
|
|
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
|
|
|