|
|
Closing price on 12/15/2014
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
103,150 |
| Split-adjusted Price |
9.35 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2014
|
-0.10 / -0.86%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
9.35
|
103,150
|
|
|
12/12/2014
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.60
|
9.43
|
93,350
|
|
|
12/11/2014
|
-0.30 / -2.50%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.70
|
9.51
|
73,100
|
|
|
12/10/2014
|
+0.20 / +1.69%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
9.76
|
51,040
|
|
|
12/9/2014
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
9.59
|
100,170
|
|
|
12/8/2014
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.00
|
9.76
|
190,400
|
|
|
12/5/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
9.59
|
143,690
|
|
|
12/4/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
9.59
|
44,840
|
|
|
12/3/2014
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
9.59
|
196,710
|
|
|
12/2/2014
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.60
|
9.43
|
138,560
|
|
|
12/1/2014
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
9.35
|
96,310
|
|
|
11/28/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.70
|
9.51
|
161,500
|
|
|
11/27/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
9.51
|
72,430
|
|
|
11/26/2014
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
9.43
|
160,260
|
|
|
11/25/2014
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
9.76
|
153,150
|
|
|
11/24/2014
|
-0.40 / -3.36%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
9.35
|
87,260
|
|
|
11/21/2014
|
-0.10 / -0.83%
|
12.60
|
12.60
|
11.70
|
11.90
|
11.90
|
9.67
|
302,140
|
|
|
11/20/2014
|
+0.70 / +6.19%
|
11.50
|
12.00
|
11.30
|
12.00
|
12.00
|
9.76
|
260,680
|
|
|
11/19/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
9.19
|
79,360
|
|
|
11/18/2014
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
9.19
|
79,690
|
|
|
11/17/2014
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
9.43
|
28,810
|
|
|
11/14/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.70
|
9.51
|
145,850
|
|
|
11/13/2014
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
9.51
|
110,790
|
|
|
11/12/2014
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
9.59
|
113,440
|
|
|
11/11/2014
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.70
|
9.51
|
175,480
|
|
|
11/10/2014
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
9.59
|
156,940
|
|
|
11/7/2014
|
+0.40 / +3.39%
|
11.80
|
12.60
|
11.80
|
12.20
|
12.20
|
9.92
|
380,860
|
|
|
11/6/2014
|
+0.70 / +6.31%
|
11.30
|
11.80
|
11.10
|
11.80
|
11.80
|
9.59
|
428,270
|
|
|
11/5/2014
|
-0.20 / -1.77%
|
11.30
|
11.60
|
11.00
|
11.10
|
11.10
|
9.02
|
297,470
|
|
|
11/4/2014
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
9.19
|
38,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|