Closing price on 8/29/2024
|
|
Open |
5.00 |
High |
5.20 |
Low |
5.00 |
Volume |
6,400 |
Split-adjusted Price |
5.20 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2024
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
6,400
|
|
8/28/2024
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.20
|
5.40
|
6,100
|
|
8/27/2024
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
600
|
|
8/26/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.10
|
5.00
|
2,400
|
|
8/23/2024
|
+0.20 / +3.85%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.00
|
5.40
|
1,000
|
|
8/22/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
800
|
|
8/21/2024
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
4,600
|
|
8/20/2024
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.30
|
5.20
|
500
|
|
8/19/2024
|
+0.10 / +1.89%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.30
|
5.40
|
4,600
|
|
8/16/2024
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.30
|
5.30
|
17,300
|
|
8/15/2024
|
-0.10 / -1.72%
|
5.10
|
5.80
|
5.10
|
5.70
|
5.50
|
5.70
|
11,900
|
|
8/14/2024
|
+0.40 / +7.27%
|
6.30
|
6.30
|
5.40
|
5.90
|
5.80
|
5.90
|
14,800
|
|
8/13/2024
|
+0.70 / +14.58%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
600
|
|
8/12/2024
|
+0.50 / +8.93%
|
4.80
|
6.10
|
4.80
|
6.10
|
4.80
|
6.10
|
90,300
|
|
8/9/2024
|
-0.90 / -13.85%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
7,800
|
|
8/8/2024
|
-1.10 / -14.47%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4,200
|
|
8/7/2024
|
+0.80 / +11.59%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.60
|
7.70
|
2,300
|
|
8/6/2024
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
300
|
|
8/5/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
600
|
|
8/2/2024
|
+0.80 / +13.11%
|
6.00
|
6.90
|
6.00
|
6.90
|
6.40
|
6.90
|
9,500
|
|
8/1/2024
|
0.00 / 0.00%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.10
|
6.70
|
2,300
|
|
7/31/2024
|
-0.60 / -8.70%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.70
|
6.30
|
2,100
|
|
7/30/2024
|
+0.10 / +1.49%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.90
|
6.80
|
1,100
|
|
7/29/2024
|
-1.10 / -14.47%
|
7.20
|
7.60
|
6.50
|
6.50
|
6.70
|
6.50
|
6,400
|
|
7/26/2024
|
-0.10 / -1.25%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.60
|
7.90
|
500
|
|
7/25/2024
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.00
|
7.90
|
200
|
|
7/24/2024
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
7.80
|
6,500
|
|
7/23/2024
|
+0.50 / +6.67%
|
8.20
|
8.20
|
7.40
|
8.00
|
7.70
|
8.00
|
2,100
|
|
7/22/2024
|
+0.20 / +2.60%
|
6.80
|
7.90
|
6.80
|
7.90
|
7.50
|
7.90
|
300
|
|
7/19/2024
|
+0.30 / +3.90%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.70
|
8.00
|
900
|
|
|