|
Closing price on 10/1/2014
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.40 |
| Volume |
106,350 |
| Split-adjusted Price |
10.49 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2014
|
+0.50 / +4.03%
|
12.80
|
12.90
|
12.40
|
12.90
|
12.90
|
10.49
|
106,350
|
|
|
9/30/2014
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
10.08
|
60,040
|
|
|
9/29/2014
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
10.33
|
26,210
|
|
|
9/26/2014
|
+0.40 / +3.17%
|
12.70
|
13.30
|
12.70
|
13.00
|
13.00
|
10.57
|
112,430
|
|
|
9/25/2014
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.00
|
12.60
|
12.60
|
10.24
|
103,890
|
|
|
9/24/2014
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.50
|
12.60
|
12.60
|
10.24
|
48,410
|
|
|
9/23/2014
|
-0.30 / -2.31%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
10.33
|
81,620
|
|
|
9/22/2014
|
-0.10 / -0.76%
|
12.80
|
13.60
|
12.80
|
13.00
|
13.00
|
10.57
|
86,250
|
|
|
9/19/2014
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.10
|
13.10
|
10.65
|
104,050
|
|
|
9/18/2014
|
-0.90 / -6.43%
|
13.30
|
13.80
|
13.10
|
13.10
|
13.10
|
10.65
|
207,560
|
|
|
9/17/2014
|
-1.00 / -6.67%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
11.38
|
496,740
|
|
|
9/16/2014
|
+0.30 / +2.04%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
12.19
|
242,670
|
|
|
9/15/2014
|
+0.90 / +6.52%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
11.95
|
436,820
|
|
|
9/12/2014
|
+0.90 / +6.98%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.80
|
11.22
|
637,380
|
|
|
9/11/2014
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.90
|
12.90
|
12.90
|
10.49
|
237,750
|
|
|
9/10/2014
|
+0.70 / +5.79%
|
11.90
|
12.90
|
11.60
|
12.80
|
12.80
|
10.41
|
212,480
|
|
|
9/9/2014
|
-1.10 / -8.33%
|
13.00
|
13.10
|
12.10
|
12.10
|
12.10
|
9.84
|
284,080
|
|
|
9/8/2014
|
+0.10 / +0.76%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.20
|
10.73
|
309,460
|
|
|
9/5/2014
|
+0.80 / +6.50%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.10
|
10.65
|
622,760
|
|
|
9/4/2014
|
+0.80 / +6.96%
|
11.90
|
12.30
|
11.80
|
12.30
|
12.30
|
10.00
|
286,780
|
|
|
9/3/2014
|
+0.60 / +5.50%
|
11.30
|
11.60
|
11.00
|
11.50
|
11.50
|
9.35
|
215,710
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.90
|
8.86
|
50,980
|
|
|
8/28/2014
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.90
|
8.86
|
136,920
|
|
|
8/27/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
8.70
|
47,860
|
|
|
8/26/2014
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
8.78
|
65,560
|
|
|
8/25/2014
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.60
|
10.70
|
10.70
|
8.70
|
42,910
|
|
|
8/22/2014
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.80
|
8.78
|
38,430
|
|
|
8/21/2014
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
8.70
|
55,410
|
|
|
8/20/2014
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
8.78
|
56,490
|
|
|
8/19/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
8.94
|
30,190
|
|
|