|
Closing price on 10/23/2018
|
|
| Open |
7.40 |
| High |
7.85 |
| Low |
6.92 |
| Volume |
30,260 |
| Split-adjusted Price |
7.85 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
+0.41 / +5.51%
|
7.40
|
7.85
|
6.92
|
7.85
|
7.57
|
7.85
|
30,260
|
|
|
10/22/2018
|
-0.55 / -6.88%
|
7.99
|
7.99
|
7.44
|
7.44
|
7.51
|
7.44
|
30,510
|
|
|
10/19/2018
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.54
|
7.99
|
7.72
|
7.99
|
24,610
|
|
|
10/18/2018
|
-0.04 / -0.50%
|
8.04
|
8.04
|
7.57
|
8.00
|
7.94
|
8.00
|
23,800
|
|
|
10/17/2018
|
+0.03 / +0.37%
|
8.14
|
8.14
|
7.55
|
8.04
|
7.85
|
8.04
|
23,830
|
|
|
10/16/2018
|
+0.01 / +0.13%
|
7.56
|
8.07
|
7.56
|
8.01
|
7.91
|
8.01
|
22,370
|
|
|
10/15/2018
|
-0.15 / -1.84%
|
8.29
|
8.29
|
7.61
|
8.00
|
7.81
|
8.00
|
11,910
|
|
|
10/12/2018
|
+0.05 / +0.62%
|
8.10
|
8.20
|
7.60
|
8.15
|
7.97
|
8.15
|
38,530
|
|
|
10/11/2018
|
-0.10 / -1.22%
|
7.72
|
8.20
|
7.63
|
8.10
|
7.73
|
8.10
|
67,780
|
|
|
10/10/2018
|
-0.10 / -1.20%
|
8.10
|
8.35
|
7.90
|
8.20
|
8.30
|
8.20
|
19,510
|
|
|
10/9/2018
|
+0.29 / +3.62%
|
8.00
|
8.30
|
7.85
|
8.30
|
8.08
|
8.30
|
120,070
|
|
|
10/8/2018
|
-0.33 / -3.96%
|
8.50
|
8.50
|
8.01
|
8.01
|
8.21
|
8.01
|
29,850
|
|
|
10/5/2018
|
+0.49 / +6.24%
|
7.86
|
8.38
|
7.86
|
8.34
|
8.27
|
8.34
|
42,810
|
|
|
10/4/2018
|
+0.51 / +6.95%
|
7.30
|
7.85
|
7.30
|
7.85
|
7.60
|
7.85
|
83,810
|
|
|
10/3/2018
|
0.00 / 0.00%
|
7.29
|
7.34
|
6.90
|
7.34
|
7.18
|
7.34
|
49,890
|
|
|
10/2/2018
|
+0.14 / +1.94%
|
7.20
|
7.34
|
6.81
|
7.34
|
7.25
|
7.34
|
34,340
|
|
|
10/1/2018
|
+0.21 / +3.00%
|
7.19
|
7.30
|
6.85
|
7.20
|
7.05
|
7.20
|
30,500
|
|
|
9/28/2018
|
+0.01 / +0.14%
|
6.98
|
6.99
|
6.70
|
6.99
|
6.93
|
6.99
|
83,980
|
|
|
9/27/2018
|
+0.03 / +0.43%
|
6.90
|
6.98
|
6.85
|
6.98
|
6.94
|
6.98
|
56,510
|
|
|
9/26/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.84
|
6.95
|
6.95
|
6.95
|
36,860
|
|
|
9/25/2018
|
+0.06 / +0.87%
|
6.88
|
7.00
|
6.47
|
6.95
|
6.85
|
6.95
|
116,950
|
|
|
9/24/2018
|
0.00 / 0.00%
|
6.86
|
6.89
|
6.46
|
6.89
|
6.66
|
6.89
|
51,230
|
|
|
9/21/2018
|
0.00 / 0.00%
|
6.52
|
6.95
|
6.52
|
6.89
|
6.91
|
6.89
|
13,900
|
|
|
9/20/2018
|
+0.39 / +6.00%
|
6.66
|
6.90
|
6.20
|
6.89
|
6.62
|
6.89
|
46,190
|
|
|
9/19/2018
|
+0.13 / +2.04%
|
6.37
|
6.50
|
6.05
|
6.50
|
6.34
|
6.50
|
45,140
|
|
|
9/18/2018
|
-0.03 / -0.47%
|
6.06
|
6.38
|
6.00
|
6.37
|
6.17
|
6.37
|
42,460
|
|
|
9/17/2018
|
+0.26 / +4.23%
|
6.14
|
6.40
|
5.90
|
6.40
|
6.17
|
6.40
|
54,000
|
|
|
9/14/2018
|
+0.30 / +5.14%
|
5.85
|
6.14
|
5.85
|
6.14
|
6.09
|
6.14
|
30,540
|
|
|
9/13/2018
|
+0.08 / +1.39%
|
6.16
|
6.16
|
5.78
|
5.84
|
6.03
|
5.84
|
28,700
|
|
|
9/12/2018
|
+0.37 / +6.86%
|
5.40
|
5.76
|
5.39
|
5.76
|
5.67
|
5.76
|
121,770
|
|
|