|
Closing price on 11/27/2018
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
6.53 |
| Volume |
27,880 |
| Split-adjusted Price |
6.91 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.53
|
6.91
|
6.74
|
6.91
|
27,880
|
|
|
11/26/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.50
|
6.91
|
6.73
|
6.91
|
30,000
|
|
|
11/23/2018
|
-0.49 / -6.62%
|
7.43
|
7.43
|
6.91
|
6.91
|
7.00
|
6.91
|
37,860
|
|
|
11/22/2018
|
-0.15 / -1.99%
|
7.24
|
7.50
|
7.23
|
7.40
|
7.35
|
7.40
|
24,230
|
|
|
11/21/2018
|
-0.15 / -1.95%
|
7.60
|
7.60
|
7.21
|
7.55
|
7.32
|
7.55
|
22,670
|
|
|
11/20/2018
|
+0.13 / +1.72%
|
7.52
|
7.70
|
7.15
|
7.70
|
7.41
|
7.70
|
31,730
|
|
|
11/19/2018
|
-0.07 / -0.92%
|
7.30
|
7.64
|
7.16
|
7.57
|
7.35
|
7.57
|
37,810
|
|
|
11/16/2018
|
-0.14 / -1.80%
|
7.50
|
7.75
|
7.40
|
7.64
|
7.53
|
7.64
|
29,070
|
|
|
11/15/2018
|
+0.08 / +1.04%
|
7.78
|
7.79
|
7.42
|
7.78
|
7.71
|
7.78
|
19,460
|
|
|
11/14/2018
|
+0.16 / +2.12%
|
7.55
|
8.00
|
7.55
|
7.70
|
7.74
|
7.70
|
45,850
|
|
|
11/13/2018
|
+0.44 / +6.20%
|
6.98
|
7.59
|
6.73
|
7.54
|
7.15
|
7.54
|
42,100
|
|
|
11/12/2018
|
-0.08 / -1.11%
|
7.01
|
7.10
|
6.75
|
7.10
|
6.92
|
7.10
|
31,200
|
|
|
11/9/2018
|
+0.14 / +1.99%
|
6.98
|
7.18
|
6.80
|
7.18
|
7.05
|
7.18
|
26,810
|
|
|
11/8/2018
|
+0.04 / +0.57%
|
7.00
|
7.05
|
6.68
|
7.04
|
6.92
|
7.04
|
59,650
|
|
|
11/7/2018
|
-0.18 / -2.51%
|
6.81
|
7.14
|
6.70
|
7.00
|
6.82
|
7.00
|
44,310
|
|
|
11/6/2018
|
+0.01 / +0.14%
|
7.28
|
7.29
|
6.71
|
7.18
|
6.82
|
7.18
|
17,450
|
|
|
11/5/2018
|
-0.03 / -0.42%
|
7.00
|
7.17
|
6.71
|
7.17
|
6.95
|
7.17
|
34,250
|
|
|
11/2/2018
|
0.00 / 0.00%
|
6.85
|
7.20
|
6.70
|
7.20
|
6.99
|
7.20
|
38,500
|
|
|
11/1/2018
|
+0.30 / +4.35%
|
6.99
|
7.20
|
6.48
|
7.20
|
6.83
|
7.20
|
36,010
|
|
|
10/31/2018
|
+0.05 / +0.73%
|
7.05
|
7.05
|
6.40
|
6.90
|
6.92
|
6.90
|
24,290
|
|
|
10/30/2018
|
-0.48 / -6.55%
|
6.84
|
7.20
|
6.82
|
6.85
|
6.82
|
6.85
|
41,470
|
|
|
10/29/2018
|
-0.02 / -0.27%
|
7.50
|
7.50
|
6.84
|
7.33
|
7.29
|
7.33
|
9,360
|
|
|
10/26/2018
|
0.00 / 0.00%
|
7.74
|
7.74
|
6.84
|
7.35
|
7.06
|
7.35
|
26,190
|
|
|
10/25/2018
|
+0.04 / +0.55%
|
6.82
|
7.43
|
6.80
|
7.35
|
7.22
|
7.35
|
18,420
|
|
|
10/24/2018
|
-0.54 / -6.88%
|
7.36
|
7.79
|
7.31
|
7.31
|
7.32
|
7.31
|
18,580
|
|
|
10/23/2018
|
+0.41 / +5.51%
|
7.40
|
7.85
|
6.92
|
7.85
|
7.57
|
7.85
|
30,260
|
|
|
10/22/2018
|
-0.55 / -6.88%
|
7.99
|
7.99
|
7.44
|
7.44
|
7.51
|
7.44
|
30,510
|
|
|
10/19/2018
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.54
|
7.99
|
7.72
|
7.99
|
24,610
|
|
|
10/18/2018
|
-0.04 / -0.50%
|
8.04
|
8.04
|
7.57
|
8.00
|
7.94
|
8.00
|
23,800
|
|
|
10/17/2018
|
+0.03 / +0.37%
|
8.14
|
8.14
|
7.55
|
8.04
|
7.85
|
8.04
|
23,830
|
|
|