|
|
Closing price on 12/16/2013
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
9,830 |
| Split-adjusted Price |
7.33 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
7.33
|
9,830
|
|
|
12/13/2013
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
7.33
|
20,790
|
|
|
12/12/2013
|
-0.20 / -2.02%
|
9.50
|
10.00
|
9.30
|
9.70
|
9.70
|
7.41
|
124,060
|
|
|
12/11/2013
|
-0.70 / -6.60%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
7.56
|
87,400
|
|
|
12/10/2013
|
-0.30 / -2.75%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.60
|
8.10
|
52,290
|
|
|
12/9/2013
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
8.32
|
215,580
|
|
|
12/6/2013
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
7.79
|
211,360
|
|
|
12/5/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
7.33
|
53,200
|
|
|
12/4/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
7.26
|
61,980
|
|
|
12/3/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
7.26
|
31,190
|
|
|
12/2/2013
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.50
|
7.26
|
49,940
|
|
|
11/29/2013
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
7.26
|
22,210
|
|
|
11/28/2013
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
7.33
|
16,370
|
|
|
11/27/2013
|
+0.30 / +3.26%
|
9.20
|
9.80
|
9.10
|
9.50
|
9.50
|
7.26
|
120,870
|
|
|
11/26/2013
|
+0.20 / +2.22%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
7.03
|
18,450
|
|
|
11/25/2013
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.00
|
6.87
|
28,080
|
|
|
11/22/2013
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
6.95
|
42,850
|
|
|
11/21/2013
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
6.80
|
67,910
|
|
|
11/20/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
7.10
|
34,540
|
|
|
11/19/2013
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
7.18
|
52,190
|
|
|
11/18/2013
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
6.87
|
140,290
|
|
|
11/15/2013
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
6.49
|
28,990
|
|
|
11/14/2013
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
6.49
|
28,450
|
|
|
11/13/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
6.34
|
37,720
|
|
|
11/12/2013
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
6.42
|
53,490
|
|
|
11/11/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.49
|
16,290
|
|
|
11/8/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
6.57
|
18,230
|
|
|
11/7/2013
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.50
|
6.49
|
45,090
|
|
|
11/6/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
6.34
|
16,780
|
|
|
11/5/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
6.34
|
21,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|