|
|
Closing price on 1/9/2014
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
14,640 |
| Split-adjusted Price |
7.33 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2013
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
7.33
|
20,790
|
|
|
12/12/2013
|
-0.20 / -2.02%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.70
|
7.41
|
124,060
|
|
|
12/11/2013
|
-0.70 / -6.60%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
7.56
|
87,400
|
|
|
12/10/2013
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
8.10
|
52,290
|
|
|
12/9/2013
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
8.32
|
215,580
|
|
|
12/6/2013
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
7.79
|
211,360
|
|
|
12/5/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
7.33
|
53,200
|
|
|
12/4/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
7.26
|
61,980
|
|
|
12/3/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
7.26
|
31,190
|
|
|
12/2/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
7.26
|
49,940
|
|
|
11/29/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
7.26
|
22,210
|
|
|
11/28/2013
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
7.33
|
16,370
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|