|
Closing price on 1/14/2021
|
|
| Open |
3.95 |
| High |
4.20 |
| Low |
3.95 |
| Volume |
15,600 |
| Split-adjusted Price |
4.12 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
+0.18 / +4.57%
|
3.95
|
4.20
|
3.95
|
4.12
|
4.11
|
4.12
|
15,600
|
|
|
1/13/2021
|
+0.24 / +6.49%
|
3.71
|
3.95
|
3.70
|
3.94
|
3.76
|
3.94
|
57,500
|
|
|
1/12/2021
|
+0.10 / +2.78%
|
3.70
|
3.71
|
3.60
|
3.70
|
3.63
|
3.70
|
29,800
|
|
|
1/11/2021
|
+0.09 / +2.56%
|
3.51
|
3.60
|
3.51
|
3.60
|
3.60
|
3.60
|
12,100
|
|
|
1/8/2021
|
-0.08 / -2.23%
|
3.59
|
3.59
|
3.50
|
3.51
|
3.52
|
3.51
|
2,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
0
|
|
|
1/6/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.59
|
3.59
|
3.60
|
3.59
|
9,100
|
|
|
1/5/2021
|
+0.08 / +2.28%
|
3.55
|
3.59
|
3.51
|
3.59
|
3.54
|
3.59
|
2,300
|
|
|
1/4/2021
|
-0.04 / -1.13%
|
3.70
|
3.70
|
3.51
|
3.51
|
3.60
|
3.51
|
7,800
|
|
|
12/31/2020
|
-0.02 / -0.56%
|
3.55
|
3.55
|
3.41
|
3.55
|
3.50
|
3.55
|
6,590
|
|
|
12/30/2020
|
+0.07 / +2.00%
|
3.40
|
3.59
|
3.40
|
3.57
|
3.41
|
3.57
|
20,970
|
|
|
12/29/2020
|
-0.01 / -0.28%
|
3.40
|
3.57
|
3.40
|
3.50
|
3.50
|
3.50
|
6,710
|
|
|
12/28/2020
|
+0.09 / +2.63%
|
3.47
|
3.52
|
3.46
|
3.51
|
3.48
|
3.51
|
6,460
|
|
|
12/25/2020
|
+0.02 / +0.59%
|
3.40
|
3.48
|
3.40
|
3.42
|
3.42
|
3.42
|
10,370
|
|
|
12/24/2020
|
-0.05 / -1.45%
|
3.41
|
3.41
|
3.40
|
3.40
|
3.40
|
3.40
|
10,180
|
|
|
12/23/2020
|
-0.02 / -0.58%
|
3.61
|
3.61
|
3.45
|
3.45
|
3.52
|
3.45
|
2,320
|
|
|
12/22/2020
|
+0.10 / +2.97%
|
3.40
|
3.47
|
3.40
|
3.47
|
3.40
|
3.47
|
4,810
|
|
|
12/21/2020
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.37
|
3.37
|
3.38
|
3.37
|
1,140
|
|
|
12/18/2020
|
-0.05 / -1.45%
|
3.42
|
3.42
|
3.40
|
3.40
|
3.40
|
3.40
|
15,950
|
|
|
12/17/2020
|
-0.10 / -2.82%
|
3.64
|
3.64
|
3.45
|
3.45
|
3.46
|
3.45
|
10,240
|
|
|
12/16/2020
|
-0.03 / -0.84%
|
3.45
|
3.55
|
3.45
|
3.55
|
3.46
|
3.55
|
390
|
|
|
12/15/2020
|
-0.07 / -1.92%
|
3.41
|
3.60
|
3.40
|
3.58
|
3.58
|
3.58
|
12,070
|
|
|
12/14/2020
|
+0.12 / +3.40%
|
3.69
|
3.69
|
3.55
|
3.65
|
3.61
|
3.65
|
11,350
|
|
|
12/11/2020
|
+0.11 / +3.22%
|
3.55
|
3.55
|
3.43
|
3.53
|
3.45
|
3.53
|
10,420
|
|
|
12/10/2020
|
+0.01 / +0.29%
|
3.52
|
3.52
|
3.40
|
3.42
|
3.46
|
3.42
|
650
|
|
|
12/9/2020
|
-0.12 / -3.40%
|
3.53
|
3.54
|
3.41
|
3.41
|
3.52
|
3.41
|
110
|
|
|
12/8/2020
|
+0.01 / +0.28%
|
3.55
|
3.55
|
3.36
|
3.53
|
3.50
|
3.53
|
1,200
|
|
|
12/7/2020
|
+0.12 / +3.53%
|
3.50
|
3.53
|
3.42
|
3.52
|
3.44
|
3.52
|
2,870
|
|
|
12/4/2020
|
-0.16 / -4.49%
|
3.33
|
3.60
|
3.33
|
3.40
|
3.39
|
3.40
|
1,220
|
|
|
12/3/2020
|
-0.10 / -2.73%
|
3.42
|
3.56
|
3.41
|
3.56
|
3.41
|
3.56
|
4,510
|
|
|