|
Closing price on 10/21/2020
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.35 |
| Volume |
3,400 |
| Split-adjusted Price |
3.42 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.08 / -2.29%
|
3.60
|
3.60
|
3.35
|
3.42
|
3.42
|
3.42
|
3,400
|
|
|
10/20/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.35
|
3.50
|
3.51
|
3.50
|
10,530
|
|
|
10/19/2020
|
+0.22 / +6.71%
|
3.28
|
3.50
|
3.28
|
3.50
|
3.35
|
3.50
|
41,740
|
|
|
10/16/2020
|
-0.12 / -3.53%
|
3.35
|
3.47
|
3.28
|
3.28
|
3.34
|
3.28
|
38,360
|
|
|
10/15/2020
|
-0.02 / -0.58%
|
3.42
|
3.42
|
3.40
|
3.40
|
3.40
|
3.40
|
510
|
|
|
10/14/2020
|
0.00 / 0.00%
|
3.42
|
3.64
|
3.42
|
3.42
|
3.44
|
3.42
|
7,270
|
|
|
10/13/2020
|
-0.08 / -2.29%
|
3.70
|
3.73
|
3.37
|
3.42
|
3.55
|
3.42
|
4,220
|
|
|
10/12/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
600
|
|
|
10/9/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
50
|
|
|
10/8/2020
|
-0.01 / -0.28%
|
3.51
|
3.51
|
3.50
|
3.50
|
3.50
|
3.50
|
6,850
|
|
|
10/7/2020
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.40
|
3.51
|
3.41
|
3.51
|
6,160
|
|
|
10/6/2020
|
0.00 / 0.00%
|
3.51
|
3.51
|
3.50
|
3.51
|
3.50
|
3.51
|
20,000
|
|
|
10/5/2020
|
-0.24 / -6.40%
|
3.70
|
3.70
|
3.51
|
3.51
|
3.57
|
3.51
|
13,170
|
|
|
10/2/2020
|
-0.28 / -6.95%
|
3.84
|
3.84
|
3.75
|
3.75
|
3.80
|
3.75
|
34,200
|
|
|
10/1/2020
|
-0.08 / -1.95%
|
4.11
|
4.11
|
3.87
|
4.03
|
4.00
|
4.03
|
3,500
|
|
|
9/30/2020
|
-0.19 / -4.42%
|
4.10
|
4.29
|
4.10
|
4.11
|
4.11
|
4.11
|
410
|
|
|
9/29/2020
|
+0.17 / +4.12%
|
4.13
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
71,260
|
|
|
9/28/2020
|
+0.05 / +1.23%
|
4.08
|
4.15
|
4.07
|
4.13
|
4.09
|
4.13
|
20,550
|
|
|
9/25/2020
|
+0.13 / +3.29%
|
4.00
|
4.08
|
3.90
|
4.08
|
4.04
|
4.08
|
51,450
|
|
|
9/24/2020
|
+0.08 / +2.07%
|
3.99
|
3.99
|
3.85
|
3.95
|
3.94
|
3.95
|
14,720
|
|
|
9/23/2020
|
+0.07 / +1.84%
|
3.80
|
3.99
|
3.80
|
3.87
|
3.84
|
3.87
|
15,880
|
|
|
9/22/2020
|
+0.11 / +2.98%
|
3.47
|
3.80
|
3.47
|
3.80
|
3.73
|
3.80
|
51,420
|
|
|
9/21/2020
|
+0.08 / +2.22%
|
3.66
|
3.69
|
3.65
|
3.69
|
3.69
|
3.69
|
7,550
|
|
|
9/18/2020
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.61
|
3.61
|
3.61
|
3.61
|
5,900
|
|
|
9/17/2020
|
0.00 / 0.00%
|
3.69
|
3.69
|
3.61
|
3.61
|
3.61
|
3.61
|
3,220
|
|
|
9/16/2020
|
+0.11 / +3.14%
|
3.50
|
3.61
|
3.50
|
3.61
|
3.57
|
3.61
|
17,370
|
|
|
9/15/2020
|
+0.07 / +2.04%
|
3.47
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
3,320
|
|
|
9/14/2020
|
+0.13 / +3.94%
|
3.39
|
3.45
|
3.39
|
3.43
|
3.43
|
3.43
|
12,230
|
|
|
9/11/2020
|
-0.03 / -0.90%
|
3.12
|
3.30
|
3.12
|
3.30
|
3.28
|
3.30
|
9,150
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
3.33
|
24,080
|
|
|