|
Closing price on 10/4/2018
|
|
| Open |
7.30 |
| High |
7.85 |
| Low |
7.30 |
| Volume |
83,810 |
| Split-adjusted Price |
7.85 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/11/2018
|
-0.01 / -0.19%
|
5.30
|
5.39
|
5.12
|
5.39
|
5.27
|
5.39
|
67,540
|
|
|
9/10/2018
|
0.00 / 0.00%
|
5.45
|
5.45
|
5.12
|
5.40
|
5.32
|
5.40
|
61,050
|
|
|
9/7/2018
|
+0.22 / +4.25%
|
5.29
|
5.40
|
4.95
|
5.40
|
5.21
|
5.40
|
65,420
|
|
|
9/6/2018
|
+0.33 / +6.80%
|
4.85
|
5.18
|
4.82
|
5.18
|
5.01
|
5.18
|
68,330
|
|
|
9/5/2018
|
-0.13 / -2.61%
|
4.84
|
4.96
|
4.80
|
4.85
|
4.85
|
4.85
|
49,650
|
|
|
9/4/2018
|
-0.02 / -0.40%
|
4.85
|
4.98
|
4.81
|
4.98
|
4.90
|
4.98
|
50,420
|
|
|
8/31/2018
|
+0.10 / +2.04%
|
4.89
|
5.00
|
4.77
|
5.00
|
4.90
|
5.00
|
50,610
|
|
|
8/30/2018
|
+0.14 / +2.94%
|
4.72
|
4.90
|
4.65
|
4.90
|
4.79
|
4.90
|
41,930
|
|
|
8/29/2018
|
-0.17 / -3.45%
|
4.80
|
4.94
|
4.75
|
4.76
|
4.78
|
4.76
|
46,680
|
|
|
8/28/2018
|
+0.03 / +0.61%
|
4.88
|
4.93
|
4.72
|
4.93
|
4.86
|
4.93
|
40,300
|
|
|
8/27/2018
|
-0.06 / -1.21%
|
4.82
|
4.90
|
4.79
|
4.90
|
4.86
|
4.90
|
48,600
|
|
|
8/24/2018
|
-0.02 / -0.40%
|
4.90
|
4.96
|
4.80
|
4.96
|
4.87
|
4.96
|
38,360
|
|
|
8/23/2018
|
-0.03 / -0.60%
|
4.83
|
4.98
|
4.83
|
4.98
|
4.89
|
4.98
|
41,680
|
|
|