Closing price on 9/16/2024
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.10 |
Volume |
14,100 |
Split-adjusted Price |
5.20 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
14,100
|
|
9/13/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.20
|
5.10
|
3,400
|
|
9/12/2024
|
+0.30 / +6.12%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
8,500
|
|
9/11/2024
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3,800
|
|
9/10/2024
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
15,900
|
|
9/9/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.20
|
5.10
|
1,800
|
|
9/6/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.10
|
5.10
|
5.20
|
5.10
|
33,100
|
|
9/5/2024
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
6,000
|
|
9/4/2024
|
-0.20 / -3.85%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
2,600
|
|
8/30/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
7,600
|
|
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
|
|
|