Closing price on 8/14/2023
|
|
Open |
6.40 |
High |
6.40 |
Low |
5.70 |
Volume |
34,500 |
Split-adjusted Price |
6.20 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
5.70
|
6.20
|
6.00
|
6.20
|
34,500
|
|
8/11/2023
|
+0.30 / +5.00%
|
6.00
|
6.90
|
6.00
|
6.30
|
6.40
|
6.30
|
39,200
|
|
8/10/2023
|
-0.30 / -4.76%
|
6.90
|
6.90
|
5.60
|
6.00
|
6.00
|
6.00
|
94,500
|
|
8/9/2023
|
+0.80 / +14.55%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
57,900
|
|
8/8/2023
|
+0.70 / +14.00%
|
5.20
|
5.70
|
5.20
|
5.70
|
5.50
|
5.70
|
190,500
|
|
8/7/2023
|
+0.50 / +10.87%
|
4.60
|
5.20
|
4.60
|
5.10
|
5.00
|
5.10
|
119,800
|
|
8/4/2023
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4,100
|
|
8/3/2023
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
51,500
|
|
8/2/2023
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
17,500
|
|
8/1/2023
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
25,000
|
|
7/31/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
27,800
|
|
7/28/2023
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
33,100
|
|
7/27/2023
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
26,500
|
|
7/26/2023
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
25,900
|
|
7/25/2023
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
27,600
|
|
7/24/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
7,200
|
|
7/21/2023
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
41,200
|
|
7/20/2023
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
4.30
|
7,200
|
|
7/19/2023
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
4.20
|
19,400
|
|
7/18/2023
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
15,100
|
|
7/17/2023
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
35,600
|
|
7/14/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.40
|
4.20
|
4.40
|
44,100
|
|
7/13/2023
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.40
|
4.40
|
31,500
|
|
7/12/2023
|
+0.20 / +4.65%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
20,700
|
|
7/11/2023
|
+0.30 / +7.50%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
19,800
|
|
7/10/2023
|
+0.10 / +2.38%
|
4.30
|
4.40
|
3.70
|
4.30
|
4.00
|
4.30
|
74,100
|
|
7/7/2023
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.20
|
4.40
|
11,900
|
|
7/6/2023
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.20
|
4.40
|
21,100
|
|
7/5/2023
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
21,200
|
|
7/4/2023
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.30
|
4.50
|
25,800
|
|
|