|
Closing price on 1/15/2016
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
2,000 |
| Split-adjusted Price |
7.19 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.95
|
7.19
|
2,000
|
|
|
1/14/2016
|
-0.10 / -1.23%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.98
|
7.02
|
9,780
|
|
|
1/13/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.95
|
7.11
|
3,020
|
|
|
1/12/2016
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.13
|
7.02
|
4,060
|
|
|
1/11/2016
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.10
|
7.19
|
3,560
|
|
|
1/8/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
7.28
|
320
|
|
|
1/7/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.30
|
8.40
|
7.28
|
12,150
|
|
|
1/6/2016
|
+0.50 / +6.41%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.12
|
7.28
|
4,680
|
|
|
1/5/2016
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.93
|
6.84
|
5,930
|
|
|
1/4/2016
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
7.11
|
5,070
|
|
|
12/31/2015
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
7.28
|
570
|
|
|
12/30/2015
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.37
|
320
|
|
|
12/29/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
7.46
|
4,000
|
|
|
12/28/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.37
|
5,000
|
|
|
12/25/2015
|
+0.10 / +1.20%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.51
|
7.37
|
10,570
|
|
|
12/24/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
7.28
|
1,400
|
|
|
12/23/2015
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.37
|
4,840
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
1,700
|
|
|
12/21/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.25
|
7.46
|
4,240
|
|
|
12/18/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.46
|
7.46
|
7,680
|
|
|
12/17/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.46
|
11,780
|
|
|
12/16/2015
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
7.46
|
11,570
|
|
|
12/15/2015
|
-0.10 / -1.18%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.46
|
7.37
|
12,290
|
|
|
12/14/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
11,500
|
|
|
12/11/2015
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.44
|
7.46
|
32,480
|
|
|
12/10/2015
|
+0.40 / +5.13%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.21
|
7.19
|
19,860
|
|
|
12/9/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.87
|
6.84
|
6,610
|
|
|
12/8/2015
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
6.93
|
2,790
|
|
|
12/7/2015
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.11
|
8,010
|
|
|
12/4/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
7.02
|
7,220
|
|
|