|
Closing price on 1/8/2020
|
|
| Open |
3.97 |
| High |
3.99 |
| Low |
3.73 |
| Volume |
750 |
| Split-adjusted Price |
3.73 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.09 / -2.36%
|
3.97
|
3.99
|
3.73
|
3.73
|
3.86
|
3.73
|
750
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
0
|
|
|
1/6/2020
|
-0.27 / -6.60%
|
3.90
|
3.91
|
3.81
|
3.82
|
3.86
|
3.82
|
1,920
|
|
|
1/3/2020
|
+0.14 / +3.54%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
10
|
|
|
1/2/2020
|
+0.23 / +6.18%
|
3.96
|
3.98
|
3.72
|
3.95
|
3.90
|
3.95
|
600
|
|
|
12/31/2019
|
-0.28 / -7.00%
|
4.08
|
4.09
|
3.72
|
3.72
|
3.86
|
3.72
|
22,270
|
|
|
12/30/2019
|
-0.10 / -2.44%
|
4.09
|
4.09
|
3.92
|
4.00
|
3.94
|
4.00
|
25,870
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.91
|
4.10
|
3.91
|
4.10
|
4.01
|
4.10
|
400
|
|
|
12/26/2019
|
+0.01 / +0.24%
|
4.20
|
4.25
|
4.10
|
4.10
|
4.16
|
4.10
|
210
|
|
|
12/25/2019
|
-0.02 / -0.49%
|
4.00
|
4.10
|
3.92
|
4.09
|
3.95
|
4.09
|
760
|
|
|
12/24/2019
|
+0.01 / +0.24%
|
4.09
|
4.11
|
4.09
|
4.11
|
4.09
|
4.11
|
6,110
|
|
|
12/23/2019
|
+0.13 / +3.27%
|
3.85
|
4.10
|
3.85
|
4.10
|
3.96
|
4.10
|
1,010
|
|
|
12/20/2019
|
+0.11 / +2.85%
|
3.94
|
3.97
|
3.94
|
3.97
|
3.96
|
3.97
|
1,210
|
|
|
12/19/2019
|
-0.12 / -3.02%
|
3.81
|
4.19
|
3.81
|
3.86
|
3.86
|
3.86
|
13,470
|
|
|
12/18/2019
|
+0.15 / +3.92%
|
3.90
|
3.98
|
3.90
|
3.98
|
3.94
|
3.98
|
3,180
|
|
|
12/17/2019
|
-0.27 / -6.59%
|
4.00
|
4.10
|
3.83
|
3.83
|
3.94
|
3.83
|
1,600
|
|
|
12/16/2019
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.69
|
4.10
|
3.86
|
4.10
|
3,890
|
|
|
12/13/2019
|
+0.25 / +6.85%
|
3.82
|
3.90
|
3.82
|
3.90
|
3.83
|
3.90
|
10,190
|
|
|
12/12/2019
|
-0.06 / -1.62%
|
3.94
|
3.94
|
3.65
|
3.65
|
3.80
|
3.65
|
2,030
|
|
|
12/11/2019
|
-0.22 / -5.60%
|
3.71
|
3.88
|
3.70
|
3.71
|
3.79
|
3.71
|
3,960
|
|
|
12/10/2019
|
-0.01 / -0.25%
|
3.94
|
3.95
|
3.93
|
3.93
|
3.94
|
3.93
|
2,130
|
|
|
12/9/2019
|
-0.21 / -5.06%
|
4.30
|
4.30
|
3.86
|
3.94
|
4.10
|
3.94
|
7,540
|
|
|
12/6/2019
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
4.15
|
0
|
|
|
12/5/2019
|
+0.27 / +6.96%
|
3.90
|
4.15
|
3.90
|
4.15
|
4.00
|
4.15
|
500
|
|
|
12/4/2019
|
+0.06 / +1.57%
|
3.82
|
3.90
|
3.82
|
3.88
|
3.85
|
3.88
|
3,640
|
|
|
12/3/2019
|
-0.17 / -4.26%
|
4.25
|
4.26
|
3.72
|
3.82
|
3.76
|
3.82
|
26,610
|
|
|
12/2/2019
|
0.00 / 0.00%
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
3.99
|
10
|
|
|
11/29/2019
|
+0.07 / +1.79%
|
3.92
|
4.00
|
3.90
|
3.99
|
3.95
|
3.99
|
16,780
|
|
|
11/28/2019
|
-0.08 / -2.00%
|
4.25
|
4.25
|
3.92
|
3.92
|
3.96
|
3.92
|
1,010
|
|
|
11/27/2019
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.00
|
4.00
|
4.09
|
4.00
|
36,030
|
|
|