|
|
Closing price on 11/15/2013
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
28,990 |
| Split-adjusted Price |
6.49 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
6.49
|
28,990
|
|
|
11/14/2013
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
6.49
|
28,450
|
|
|
11/13/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
6.34
|
37,720
|
|
|
11/12/2013
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.42
|
53,490
|
|
|
11/11/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.49
|
16,290
|
|
|
11/8/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.57
|
18,230
|
|
|
11/7/2013
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
6.49
|
45,090
|
|
|
11/6/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
6.34
|
16,780
|
|
|
11/5/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
6.34
|
21,080
|
|
|
11/4/2013
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
6.42
|
12,260
|
|
|
11/1/2013
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
6.34
|
85,840
|
|
|
10/31/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
6.19
|
27,550
|
|
|
10/30/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
6.19
|
33,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|