|
|
Closing price on 11/25/2008
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
1,990 |
| Split-adjusted Price |
3.99 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.99
|
1,990
|
|
|
11/24/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.60
|
3.99
|
6,000
|
|
|
11/21/2008
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
3.91
|
13,810
|
|
|
11/20/2008
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.95
|
5,990
|
|
|
11/19/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.12
|
4,620
|
|
|
11/18/2008
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.12
|
3,300
|
|
|
11/17/2008
|
-0.40 / -3.96%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.03
|
15,300
|
|
|
11/14/2008
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
4.20
|
34,950
|
|
|
11/13/2008
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
4.03
|
16,730
|
|
|
11/12/2008
|
+0.10 / +1.09%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.87
|
11,990
|
|
|
11/11/2008
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.83
|
57,860
|
|
|
11/10/2008
|
-0.40 / -4.00%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
3.99
|
20,600
|
|
|
11/7/2008
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.16
|
3,700
|
|
|
11/6/2008
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
4.37
|
20,900
|
|
|
11/5/2008
|
+0.50 / +4.76%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
4.57
|
38,090
|
|
|
11/4/2008
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.50
|
10.50
|
10.50
|
4.37
|
44,290
|
|
|
11/3/2008
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.70
|
10.00
|
10.00
|
4.16
|
16,840
|
|
|
10/31/2008
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
4.20
|
49,730
|
|
|
10/30/2008
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.70
|
4.03
|
31,750
|
|
|
10/29/2008
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.10
|
9.40
|
9.40
|
3.91
|
86,420
|
|
|
10/28/2008
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.91
|
84,500
|
|
|
10/27/2008
|
-0.50 / -4.85%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.07
|
22,550
|
|
|
10/24/2008
|
-0.50 / -4.63%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.30
|
4.28
|
21,340
|
|
|
10/23/2008
|
-0.50 / -4.42%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.49
|
17,100
|
|
|
10/22/2008
|
-0.40 / -3.42%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
4.70
|
16,280
|
|
|
10/21/2008
|
-0.60 / -4.88%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
4.86
|
66,840
|
|
|
10/20/2008
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.11
|
5,880
|
|
|
10/17/2008
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.30
|
12.90
|
12.90
|
5.36
|
15,510
|
|
|
10/16/2008
|
+0.60 / +4.88%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.90
|
5.36
|
15,980
|
|
|
10/15/2008
|
+0.40 / +3.36%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.30
|
5.11
|
35,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|