|
Closing price on 12/15/2020
|
|
| Open |
3.41 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
12,070 |
| Split-adjusted Price |
3.58 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
-0.07 / -1.92%
|
3.41
|
3.60
|
3.40
|
3.58
|
3.58
|
3.58
|
12,070
|
|
|
12/14/2020
|
+0.12 / +3.40%
|
3.69
|
3.69
|
3.55
|
3.65
|
3.61
|
3.65
|
11,350
|
|
|
12/11/2020
|
+0.11 / +3.22%
|
3.55
|
3.55
|
3.43
|
3.53
|
3.45
|
3.53
|
10,420
|
|
|
12/10/2020
|
+0.01 / +0.29%
|
3.52
|
3.52
|
3.40
|
3.42
|
3.46
|
3.42
|
650
|
|
|
12/9/2020
|
-0.12 / -3.40%
|
3.53
|
3.54
|
3.41
|
3.41
|
3.52
|
3.41
|
110
|
|
|
12/8/2020
|
+0.01 / +0.28%
|
3.55
|
3.55
|
3.36
|
3.53
|
3.50
|
3.53
|
1,200
|
|
|
12/7/2020
|
+0.12 / +3.53%
|
3.50
|
3.53
|
3.42
|
3.52
|
3.44
|
3.52
|
2,870
|
|
|
12/4/2020
|
-0.16 / -4.49%
|
3.33
|
3.60
|
3.33
|
3.40
|
3.39
|
3.40
|
1,220
|
|
|
12/3/2020
|
-0.10 / -2.73%
|
3.42
|
3.56
|
3.41
|
3.56
|
3.41
|
3.56
|
4,510
|
|
|
12/2/2020
|
+0.16 / +4.57%
|
3.66
|
3.66
|
3.40
|
3.66
|
3.53
|
3.66
|
40
|
|
|
12/1/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
700
|
|
|
11/30/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
30
|
|
|
11/27/2020
|
-0.11 / -3.13%
|
3.39
|
3.41
|
3.39
|
3.40
|
3.40
|
3.40
|
1,140
|
|
|
11/26/2020
|
-0.03 / -0.85%
|
3.38
|
3.51
|
3.38
|
3.51
|
3.51
|
3.51
|
320
|
|
|
11/25/2020
|
+0.19 / +5.67%
|
3.40
|
3.54
|
3.40
|
3.54
|
3.40
|
3.54
|
3,280
|
|
|
11/24/2020
|
-0.15 / -4.29%
|
3.50
|
3.50
|
3.35
|
3.35
|
3.39
|
3.35
|
8,330
|
|
|
11/23/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
8,380
|
|
|
11/20/2020
|
+0.06 / +1.74%
|
3.58
|
3.62
|
3.50
|
3.50
|
3.60
|
3.50
|
37,580
|
|
|
11/19/2020
|
0.00 / 0.00%
|
3.42
|
3.60
|
3.42
|
3.44
|
3.52
|
3.44
|
11,700
|
|
|
11/18/2020
|
-0.22 / -6.01%
|
3.50
|
3.50
|
3.44
|
3.44
|
3.49
|
3.44
|
4,600
|
|
|
11/17/2020
|
+0.18 / +5.17%
|
3.70
|
3.70
|
3.60
|
3.66
|
3.64
|
3.66
|
4,060
|
|
|
11/16/2020
|
+0.05 / +1.46%
|
3.42
|
3.59
|
3.42
|
3.48
|
3.51
|
3.48
|
52,720
|
|
|
11/13/2020
|
+0.03 / +0.88%
|
3.40
|
3.60
|
3.40
|
3.43
|
3.44
|
3.43
|
5,320
|
|
|
11/12/2020
|
-0.04 / -1.16%
|
3.40
|
3.47
|
3.30
|
3.40
|
3.40
|
3.40
|
4,120
|
|
|
11/11/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.44
|
3.49
|
3.44
|
12,130
|
|
|
11/10/2020
|
+0.07 / +2.08%
|
3.40
|
3.44
|
3.40
|
3.44
|
3.40
|
3.44
|
21,530
|
|
|
11/9/2020
|
-0.09 / -2.60%
|
3.46
|
3.54
|
3.37
|
3.37
|
3.54
|
3.37
|
830
|
|
|
11/6/2020
|
+0.16 / +4.85%
|
3.13
|
3.46
|
3.13
|
3.46
|
3.46
|
3.46
|
250
|
|
|
11/5/2020
|
-0.12 / -3.51%
|
3.26
|
3.30
|
3.25
|
3.30
|
3.28
|
3.30
|
390
|
|
|
11/4/2020
|
+0.22 / +6.88%
|
3.42
|
3.42
|
3.41
|
3.42
|
3.42
|
3.42
|
1,170
|
|
|