|
|
Closing price on 1/27/2014
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
158,560 |
| Split-adjusted Price |
8.25 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2014
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
8.25
|
158,560
|
|
|
1/24/2014
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
7.94
|
70,660
|
|
|
1/23/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
7.71
|
66,520
|
|
|
1/22/2014
|
+0.20 / +2.04%
|
10.00
|
10.40
|
9.60
|
10.00
|
10.00
|
7.64
|
68,960
|
|
|
1/21/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
7.48
|
40,770
|
|
|
1/20/2014
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
7.33
|
57,040
|
|
|
1/17/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.56
|
26,770
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.30
|
7.87
|
21,550
|
|
|
1/15/2014
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
7.87
|
231,770
|
|
|
1/14/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
7.41
|
52,000
|
|
|
1/13/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
7.33
|
32,910
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
7.33
|
23,500
|
|
|
1/9/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
7.33
|
14,640
|
|
|
1/8/2014
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
7.26
|
29,090
|
|
|
1/7/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
7.33
|
15,260
|
|
|
1/6/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
7.26
|
8,300
|
|
|
1/3/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
7.26
|
6,110
|
|
|
1/2/2014
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
7.18
|
23,090
|
|
|
12/31/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
7.26
|
41,660
|
|
|
12/30/2013
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
7.26
|
3,850
|
|
|
12/27/2013
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
7.18
|
28,500
|
|
|
12/26/2013
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
7.48
|
3,110
|
|
|
12/25/2013
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.70
|
7.41
|
23,120
|
|
|
12/24/2013
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
7.48
|
40,920
|
|
|
12/23/2013
|
+0.20 / +2.06%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.90
|
7.56
|
18,160
|
|
|
12/20/2013
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
7.41
|
67,690
|
|
|
12/19/2013
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
7.48
|
45,780
|
|
|
12/18/2013
|
-0.10 / -1.03%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
7.33
|
26,470
|
|
|
12/17/2013
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
7.41
|
45,460
|
|
|
12/16/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
7.33
|
9,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|