|
Closing price on 11/5/2018
|
|
| Open |
7.00 |
| High |
7.17 |
| Low |
6.71 |
| Volume |
34,250 |
| Split-adjusted Price |
7.17 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2018
|
+0.01 / +0.13%
|
7.56
|
8.07
|
7.56
|
8.01
|
7.91
|
8.01
|
22,370
|
|
|
10/15/2018
|
-0.15 / -1.84%
|
8.29
|
8.29
|
7.61
|
8.00
|
7.81
|
8.00
|
11,910
|
|
|
10/12/2018
|
+0.05 / +0.62%
|
8.10
|
8.20
|
7.60
|
8.15
|
7.97
|
8.15
|
38,530
|
|
|
10/11/2018
|
-0.10 / -1.22%
|
7.72
|
8.20
|
7.63
|
8.10
|
7.73
|
8.10
|
67,780
|
|
|
10/10/2018
|
-0.10 / -1.20%
|
8.10
|
8.35
|
7.90
|
8.20
|
8.30
|
8.20
|
19,510
|
|
|
10/9/2018
|
+0.29 / +3.62%
|
8.00
|
8.30
|
7.85
|
8.30
|
8.08
|
8.30
|
120,070
|
|
|
10/8/2018
|
-0.33 / -3.96%
|
8.50
|
8.50
|
8.01
|
8.01
|
8.21
|
8.01
|
29,850
|
|
|
10/5/2018
|
+0.49 / +6.24%
|
7.86
|
8.38
|
7.86
|
8.34
|
8.27
|
8.34
|
42,810
|
|
|
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
|
|
|