|
Closing price on 11/18/2015
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
60 |
| Split-adjusted Price |
7.46 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
7.46
|
60
|
|
|
11/17/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.63
|
7.37
|
1,230
|
|
|
11/16/2015
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.37
|
3,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.43
|
7.55
|
13,520
|
|
|
11/12/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.53
|
7.55
|
8,600
|
|
|
11/11/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.55
|
0
|
|
|
11/10/2015
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.41
|
7.55
|
6,660
|
|
|
11/9/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
7.46
|
2,630
|
|
|
11/6/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.54
|
7.46
|
16,280
|
|
|
11/5/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
4,290
|
|
|
11/4/2015
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
7.46
|
13,020
|
|
|
11/3/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.37
|
140
|
|
|
11/2/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
5,790
|
|
|
10/30/2015
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
7.46
|
12,130
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
7.63
|
21,410
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.72
|
7.63
|
5,620
|
|
|
10/27/2015
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.83
|
7.63
|
3,850
|
|
|
10/26/2015
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.84
|
7.90
|
5,430
|
|
|
10/23/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.89
|
7.81
|
3,150
|
|
|
10/22/2015
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.50
|
8.70
|
8.67
|
7.63
|
6,110
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
7.72
|
3,000
|
|
|
10/20/2015
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.85
|
7.72
|
2,620
|
|
|
10/19/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.96
|
7.81
|
8,150
|
|
|
10/16/2015
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.14
|
7.90
|
3,610
|
|
|
10/15/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
7.98
|
1,910
|
|
|
10/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
7.98
|
280
|
|
|
10/13/2015
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.14
|
7.98
|
4,050
|
|
|
10/12/2015
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
8.07
|
3,150
|
|
|
10/9/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.17
|
7.98
|
3,270
|
|
|
10/8/2015
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.24
|
7.98
|
6,060
|
|
|