|
Closing price on 12/24/2018
|
|
| Open |
6.88 |
| High |
7.00 |
| Low |
6.25 |
| Volume |
26,730 |
| Split-adjusted Price |
7.00 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
+0.37 / +5.58%
|
6.88
|
7.00
|
6.25
|
7.00
|
6.73
|
7.00
|
26,730
|
|
|
12/21/2018
|
-0.29 / -4.19%
|
6.66
|
6.92
|
6.62
|
6.63
|
6.67
|
6.63
|
21,140
|
|
|
12/20/2018
|
-0.11 / -1.56%
|
6.75
|
7.27
|
6.65
|
6.92
|
6.82
|
6.92
|
25,970
|
|
|
12/19/2018
|
-0.27 / -3.70%
|
7.09
|
7.30
|
7.02
|
7.03
|
7.05
|
7.03
|
24,110
|
|
|
12/18/2018
|
-0.07 / -0.95%
|
7.13
|
7.34
|
7.01
|
7.30
|
7.19
|
7.30
|
24,750
|
|
|
12/17/2018
|
-0.03 / -0.41%
|
7.21
|
7.40
|
7.10
|
7.37
|
7.25
|
7.37
|
19,730
|
|
|
12/14/2018
|
-0.10 / -1.33%
|
7.17
|
7.57
|
7.14
|
7.40
|
7.29
|
7.40
|
25,530
|
|
|
12/13/2018
|
+0.04 / +0.54%
|
7.17
|
7.50
|
7.10
|
7.50
|
7.31
|
7.50
|
19,420
|
|
|
12/12/2018
|
+0.09 / +1.22%
|
7.08
|
7.50
|
7.02
|
7.46
|
7.30
|
7.46
|
22,040
|
|
|
12/11/2018
|
0.00 / 0.00%
|
7.69
|
7.69
|
7.00
|
7.37
|
7.22
|
7.37
|
18,280
|
|
|
12/10/2018
|
-0.03 / -0.41%
|
7.06
|
7.37
|
7.00
|
7.37
|
7.22
|
7.37
|
17,860
|
|
|
12/7/2018
|
+0.01 / +0.14%
|
7.42
|
7.42
|
6.96
|
7.40
|
7.21
|
7.40
|
32,740
|
|
|
12/6/2018
|
+0.09 / +1.23%
|
7.20
|
7.39
|
6.90
|
7.39
|
7.15
|
7.39
|
27,820
|
|
|
12/5/2018
|
+0.30 / +4.29%
|
6.88
|
7.30
|
6.72
|
7.30
|
7.00
|
7.30
|
34,010
|
|
|
12/4/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.55
|
7.00
|
6.78
|
7.00
|
32,160
|
|
|
12/3/2018
|
-0.01 / -0.15%
|
6.79
|
6.89
|
6.52
|
6.80
|
6.72
|
6.80
|
30,060
|
|
|
11/30/2018
|
-0.01 / -0.15%
|
6.51
|
6.81
|
6.48
|
6.81
|
6.68
|
6.81
|
31,290
|
|
|
11/29/2018
|
-0.03 / -0.44%
|
6.56
|
6.85
|
6.51
|
6.82
|
6.71
|
6.82
|
31,290
|
|
|
11/28/2018
|
-0.06 / -0.87%
|
6.55
|
6.90
|
6.53
|
6.85
|
6.70
|
6.85
|
32,680
|
|
|
11/27/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.53
|
6.91
|
6.74
|
6.91
|
27,880
|
|
|
11/26/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.50
|
6.91
|
6.73
|
6.91
|
30,000
|
|
|
11/23/2018
|
-0.49 / -6.62%
|
7.43
|
7.43
|
6.91
|
6.91
|
7.00
|
6.91
|
37,860
|
|
|
11/22/2018
|
-0.15 / -1.99%
|
7.24
|
7.50
|
7.23
|
7.40
|
7.35
|
7.40
|
24,230
|
|
|
11/21/2018
|
-0.15 / -1.95%
|
7.60
|
7.60
|
7.21
|
7.55
|
7.32
|
7.55
|
22,670
|
|
|
11/20/2018
|
+0.13 / +1.72%
|
7.52
|
7.70
|
7.15
|
7.70
|
7.41
|
7.70
|
31,730
|
|
|
11/19/2018
|
-0.07 / -0.92%
|
7.30
|
7.64
|
7.16
|
7.57
|
7.35
|
7.57
|
37,810
|
|
|
11/16/2018
|
-0.14 / -1.80%
|
7.50
|
7.75
|
7.40
|
7.64
|
7.53
|
7.64
|
29,070
|
|
|
11/15/2018
|
+0.08 / +1.04%
|
7.78
|
7.79
|
7.42
|
7.78
|
7.71
|
7.78
|
19,460
|
|
|
11/14/2018
|
+0.16 / +2.12%
|
7.55
|
8.00
|
7.55
|
7.70
|
7.74
|
7.70
|
45,850
|
|
|
11/13/2018
|
+0.44 / +6.20%
|
6.98
|
7.59
|
6.73
|
7.54
|
7.15
|
7.54
|
42,100
|
|
|