Closing price on 9/7/2023
|
|
Open |
5.00 |
High |
5.40 |
Low |
5.00 |
Volume |
43,800 |
Split-adjusted Price |
5.00 |
|
|
TS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2023
|
0.00 / 0.00%
|
5.00
|
5.40
|
5.00
|
5.00
|
5.00
|
5.00
|
43,800
|
|
9/6/2023
|
+0.20 / +4.00%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.00
|
5.20
|
4,000
|
|
9/5/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
12,900
|
|
8/31/2023
|
-0.10 / -1.96%
|
5.00
|
5.30
|
5.00
|
5.00
|
5.00
|
5.00
|
16,500
|
|
8/30/2023
|
+0.20 / +4.00%
|
5.40
|
5.40
|
5.00
|
5.20
|
5.10
|
5.20
|
8,500
|
|
8/29/2023
|
-0.20 / -3.85%
|
5.00
|
5.30
|
5.00
|
5.00
|
5.00
|
5.00
|
23,600
|
|
8/28/2023
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.20
|
5.30
|
2,200
|
|
8/25/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
5.40
|
600
|
|
8/24/2023
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
4,200
|
|
8/23/2023
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.30
|
5.30
|
900
|
|
8/22/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
4.90
|
5.40
|
5.10
|
5.40
|
8,800
|
|
8/21/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.40
|
5.40
|
4,700
|
|
8/18/2023
|
-0.60 / -10.00%
|
5.70
|
5.70
|
5.10
|
5.40
|
5.40
|
5.40
|
22,000
|
|
8/17/2023
|
+0.40 / +7.14%
|
5.60
|
6.20
|
5.50
|
6.00
|
6.00
|
6.00
|
5,900
|
|
8/16/2023
|
-0.20 / -3.39%
|
5.70
|
6.00
|
5.50
|
5.70
|
5.60
|
5.70
|
40,400
|
|
8/15/2023
|
+0.10 / +1.67%
|
6.10
|
6.20
|
5.70
|
6.10
|
5.90
|
6.10
|
13,700
|
|
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
|
|
|