|
Closing price on 12/25/2015
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
10,570 |
| Split-adjusted Price |
7.37 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2015
|
+0.10 / +1.20%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.51
|
7.37
|
10,570
|
|
|
12/24/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
7.28
|
1,400
|
|
|
12/23/2015
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
7.37
|
4,840
|
|
|
12/22/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
1,700
|
|
|
12/21/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.25
|
7.46
|
4,240
|
|
|
12/18/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.46
|
7.46
|
7,680
|
|
|
12/17/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.46
|
11,780
|
|
|
12/16/2015
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.56
|
7.46
|
11,570
|
|
|
12/15/2015
|
-0.10 / -1.18%
|
8.10
|
8.60
|
8.10
|
8.40
|
8.46
|
7.37
|
12,290
|
|
|
12/14/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
11,500
|
|
|
12/11/2015
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.44
|
7.46
|
32,480
|
|
|
12/10/2015
|
+0.40 / +5.13%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.21
|
7.19
|
19,860
|
|
|
12/9/2015
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.87
|
6.84
|
6,610
|
|
|
12/8/2015
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
6.93
|
2,790
|
|
|
12/7/2015
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.11
|
8,010
|
|
|
12/4/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.89
|
7.02
|
7,220
|
|
|
12/3/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.08
|
7.02
|
1,540
|
|
|
12/2/2015
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.18
|
7.11
|
3,300
|
|
|
12/1/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.19
|
5,320
|
|
|
11/30/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.27
|
7.28
|
4,230
|
|
|
11/27/2015
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
7.37
|
130
|
|
|
11/26/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.28
|
10
|
|
|
11/25/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
7.19
|
11,150
|
|
|
11/24/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
7.28
|
2,040
|
|
|
11/23/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
7.28
|
1,740
|
|
|
11/20/2015
|
-0.20 / -2.35%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
7.28
|
20,760
|
|
|
11/19/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
20
|
|
|
11/18/2015
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
7.46
|
60
|
|
|
11/17/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.40
|
8.63
|
7.37
|
1,230
|
|
|
11/16/2015
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.37
|
3,000
|
|
|