|
Closing price on 1/17/2018
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.44 |
| Volume |
94,520 |
| Split-adjusted Price |
8.00 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.44
|
8.00
|
7.69
|
8.00
|
94,520
|
|
|
1/16/2018
|
+0.10 / +1.27%
|
7.35
|
8.00
|
7.35
|
8.00
|
7.61
|
8.00
|
176,910
|
|
|
1/15/2018
|
-0.07 / -0.88%
|
7.42
|
7.96
|
7.42
|
7.90
|
7.65
|
7.90
|
58,020
|
|
|
1/12/2018
|
-0.02 / -0.25%
|
7.44
|
7.98
|
7.44
|
7.97
|
7.70
|
7.97
|
62,100
|
|
|
1/11/2018
|
+0.01 / +0.13%
|
7.43
|
7.99
|
7.43
|
7.99
|
7.69
|
7.99
|
91,130
|
|
|
1/10/2018
|
+0.08 / +1.01%
|
7.35
|
7.98
|
7.35
|
7.98
|
7.60
|
7.98
|
73,960
|
|
|
1/9/2018
|
-0.09 / -1.13%
|
7.44
|
7.98
|
7.44
|
7.90
|
7.68
|
7.90
|
62,340
|
|
|
1/8/2018
|
0.00 / 0.00%
|
7.44
|
7.99
|
7.44
|
7.99
|
7.63
|
7.99
|
66,290
|
|
|
1/5/2018
|
-0.01 / -0.13%
|
7.44
|
7.99
|
7.44
|
7.99
|
7.71
|
7.99
|
29,700
|
|
|
1/4/2018
|
+0.01 / +0.13%
|
7.44
|
8.00
|
7.44
|
8.00
|
7.65
|
8.00
|
34,630
|
|
|
1/3/2018
|
+0.09 / +1.14%
|
7.35
|
8.20
|
7.35
|
7.99
|
7.63
|
7.99
|
21,620
|
|
|
1/2/2018
|
+0.35 / +4.64%
|
7.03
|
7.90
|
7.03
|
7.90
|
7.53
|
7.90
|
18,320
|
|
|
12/29/2017
|
-0.35 / -4.43%
|
7.50
|
7.55
|
7.50
|
7.55
|
7.53
|
7.55
|
1,220
|
|
|
12/28/2017
|
-0.10 / -1.25%
|
7.44
|
7.90
|
7.44
|
7.90
|
7.48
|
7.90
|
5,080
|
|
|
12/27/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
800
|
|
|
12/26/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7,000
|
|
|
12/25/2017
|
0.00 / 0.00%
|
7.50
|
8.10
|
7.45
|
8.00
|
7.76
|
8.00
|
1,490
|
|
|
12/22/2017
|
+0.20 / +2.56%
|
7.26
|
8.00
|
7.26
|
8.00
|
7.53
|
8.00
|
31,720
|
|
|
12/21/2017
|
-0.19 / -2.38%
|
7.50
|
7.94
|
7.44
|
7.80
|
7.64
|
7.80
|
35,080
|
|
|
12/20/2017
|
-0.16 / -1.96%
|
7.61
|
7.99
|
7.61
|
7.99
|
7.96
|
7.99
|
2,010
|
|
|
12/19/2017
|
0.00 / 0.00%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
1,000
|
|
|
12/18/2017
|
+0.25 / +3.16%
|
7.35
|
8.30
|
7.35
|
8.15
|
7.72
|
8.15
|
22,920
|
|
|
12/15/2017
|
-0.23 / -2.83%
|
7.58
|
7.95
|
7.57
|
7.90
|
7.84
|
7.90
|
13,520
|
|
|
12/14/2017
|
0.00 / 0.00%
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
8.13
|
1,000
|
|
|
12/13/2017
|
+0.13 / +1.63%
|
8.13
|
8.13
|
7.44
|
8.13
|
7.87
|
8.13
|
1,780
|
|
|
12/12/2017
|
+0.18 / +2.30%
|
7.40
|
8.30
|
7.28
|
8.00
|
7.43
|
8.00
|
32,420
|
|
|
12/11/2017
|
-0.18 / -2.25%
|
7.50
|
7.82
|
7.44
|
7.82
|
7.72
|
7.82
|
6,350
|
|
|
12/8/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|
12/7/2017
|
+0.21 / +2.70%
|
7.85
|
8.00
|
7.80
|
8.00
|
7.98
|
8.00
|
18,920
|
|
|
12/6/2017
|
+0.11 / +1.43%
|
7.15
|
7.79
|
7.15
|
7.79
|
7.43
|
7.79
|
16,020
|
|
|