|
|
Closing price on 12/17/2008
|
|
| Open |
7.60 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
6,030 |
| Split-adjusted Price |
3.24 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
3.24
|
6,030
|
|
|
12/16/2008
|
-0.40 / -4.94%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
3.20
|
20,370
|
|
|
12/15/2008
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
3.37
|
22,060
|
|
|
12/12/2008
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.24
|
15,510
|
|
|
12/11/2008
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
3.12
|
7,810
|
|
|
12/10/2008
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.04
|
12,000
|
|
|
12/9/2008
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
3.08
|
12,990
|
|
|
12/8/2008
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.12
|
4,900
|
|
|
12/5/2008
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
3.16
|
48,450
|
|
|
12/4/2008
|
-0.40 / -4.82%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
3.28
|
72,560
|
|
|
12/3/2008
|
-0.40 / -4.60%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
3.45
|
70,410
|
|
|
12/2/2008
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.62
|
9,010
|
|
|
12/1/2008
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.78
|
9,510
|
|
|
11/28/2008
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
3.83
|
5,690
|
|
|
11/27/2008
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.66
|
6,000
|
|
|
11/26/2008
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.83
|
4,760
|
|
|
11/25/2008
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.99
|
1,990
|
|
|
11/24/2008
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.10
|
9.60
|
9.60
|
3.99
|
6,000
|
|
|
11/21/2008
|
-0.10 / -1.05%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.40
|
3.91
|
13,810
|
|
|
11/20/2008
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.95
|
5,990
|
|
|
11/19/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
4.12
|
4,620
|
|
|
11/18/2008
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
4.12
|
3,300
|
|
|
11/17/2008
|
-0.40 / -3.96%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.03
|
15,300
|
|
|
11/14/2008
|
+0.40 / +4.12%
|
9.90
|
10.10
|
9.70
|
10.10
|
10.10
|
4.20
|
34,950
|
|
|
11/13/2008
|
+0.40 / +4.30%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
4.03
|
16,730
|
|
|
11/12/2008
|
+0.10 / +1.09%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
3.87
|
11,990
|
|
|
11/11/2008
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
3.83
|
57,860
|
|
|
11/10/2008
|
-0.40 / -4.00%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
3.99
|
20,600
|
|
|
11/7/2008
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.16
|
3,700
|
|
|
11/6/2008
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
4.37
|
20,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|