|
|
Closing price on 10/29/2013
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
11,780 |
| Split-adjusted Price |
6.19 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
6.19
|
11,780
|
|
|
10/28/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
6.19
|
41,220
|
|
|
10/25/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
6.26
|
13,340
|
|
|
10/24/2013
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
6.34
|
79,180
|
|
|
10/23/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
6.26
|
24,010
|
|
|
10/22/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
6.26
|
16,000
|
|
|
10/21/2013
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
6.26
|
37,350
|
|
|
10/18/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
6.19
|
21,620
|
|
|
10/17/2013
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.11
|
17,010
|
|
|
10/16/2013
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.03
|
7,620
|
|
|
10/15/2013
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.80
|
5.96
|
9,500
|
|
|
10/14/2013
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
5.96
|
18,540
|
|
|
10/11/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.11
|
20,270
|
|
|
10/10/2013
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
6.11
|
22,490
|
|
|
10/9/2013
|
+0.20 / +2.53%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
6.19
|
112,560
|
|
|
10/8/2013
|
+0.10 / +1.28%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
6.03
|
54,640
|
|
|
10/7/2013
|
-0.40 / -4.88%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
5.96
|
104,760
|
|
|
10/4/2013
|
-0.40 / -4.65%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.20
|
6.26
|
15,620
|
|
|
10/3/2013
|
+0.40 / +4.88%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.60
|
6.57
|
54,890
|
|
|
10/2/2013
|
+0.50 / +6.49%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.20
|
6.26
|
89,750
|
|
|
10/1/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
5.88
|
20,510
|
|
|
9/30/2013
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
5.88
|
3,940
|
|
|
9/27/2013
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
5.80
|
34,450
|
|
|
9/26/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
5.65
|
42,200
|
|
|
9/25/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
5.65
|
17,590
|
|
|
9/24/2013
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
5.65
|
15,320
|
|
|
9/23/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.40
|
7.40
|
5.65
|
15,420
|
|
|
9/20/2013
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
5.65
|
7,620
|
|
|
9/19/2013
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.50
|
5.73
|
6,760
|
|
|
9/18/2013
|
-0.20 / -2.74%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
5.42
|
17,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|