|
|
Closing price on 1/5/2015
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
53,140 |
| Split-adjusted Price |
8.70 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
8.70
|
53,140
|
|
|
12/31/2014
|
+0.30 / +2.86%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
8.78
|
42,070
|
|
|
12/30/2014
|
+0.30 / +2.94%
|
10.10
|
10.60
|
9.90
|
10.50
|
10.50
|
8.54
|
45,610
|
|
|
12/29/2014
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.00
|
10.20
|
10.20
|
8.29
|
52,690
|
|
|
12/26/2014
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
8.46
|
90,390
|
|
|
12/25/2014
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
8.78
|
29,270
|
|
|
12/24/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
8.94
|
39,400
|
|
|
12/23/2014
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
8.94
|
22,000
|
|
|
12/22/2014
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.80
|
11.10
|
11.10
|
9.02
|
34,540
|
|
|
12/19/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.00
|
8.94
|
220,470
|
|
|
12/18/2014
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
8.94
|
85,220
|
|
|
12/17/2014
|
-0.60 / -5.26%
|
11.40
|
11.40
|
10.70
|
10.80
|
10.80
|
8.78
|
177,000
|
|
|
12/16/2014
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
9.27
|
75,360
|
|
|
12/15/2014
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
9.35
|
103,150
|
|
|
12/12/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
9.43
|
93,350
|
|
|
12/11/2014
|
-0.30 / -2.50%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.70
|
9.51
|
73,100
|
|
|
12/10/2014
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
9.76
|
51,040
|
|
|
12/9/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
9.59
|
100,170
|
|
|
12/8/2014
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
9.76
|
190,400
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
9.59
|
143,690
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
9.59
|
44,840
|
|
|
12/3/2014
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
9.59
|
196,710
|
|
|
12/2/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
9.43
|
138,560
|
|
|
12/1/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
9.35
|
96,310
|
|
|
11/28/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
9.51
|
161,500
|
|
|
11/27/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
9.51
|
72,430
|
|
|
11/26/2014
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
9.43
|
160,260
|
|
|
11/25/2014
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
9.76
|
153,150
|
|
|
11/24/2014
|
-0.40 / -3.36%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
9.35
|
87,260
|
|
|
11/21/2014
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.70
|
11.90
|
11.90
|
9.67
|
302,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|