|
Closing price on 12/29/2020
|
|
| Open |
3.40 |
| High |
3.57 |
| Low |
3.40 |
| Volume |
6,710 |
| Split-adjusted Price |
3.50 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2020
|
-0.01 / -0.28%
|
3.40
|
3.57
|
3.40
|
3.50
|
3.50
|
3.50
|
6,710
|
|
|
12/28/2020
|
+0.09 / +2.63%
|
3.47
|
3.52
|
3.46
|
3.51
|
3.48
|
3.51
|
6,460
|
|
|
12/25/2020
|
+0.02 / +0.59%
|
3.40
|
3.48
|
3.40
|
3.42
|
3.42
|
3.42
|
10,370
|
|
|
12/24/2020
|
-0.05 / -1.45%
|
3.41
|
3.41
|
3.40
|
3.40
|
3.40
|
3.40
|
10,180
|
|
|
12/23/2020
|
-0.02 / -0.58%
|
3.61
|
3.61
|
3.45
|
3.45
|
3.52
|
3.45
|
2,320
|
|
|
12/22/2020
|
+0.10 / +2.97%
|
3.40
|
3.47
|
3.40
|
3.47
|
3.40
|
3.47
|
4,810
|
|
|
12/21/2020
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.37
|
3.37
|
3.38
|
3.37
|
1,140
|
|
|
12/18/2020
|
-0.05 / -1.45%
|
3.42
|
3.42
|
3.40
|
3.40
|
3.40
|
3.40
|
15,950
|
|
|
12/17/2020
|
-0.10 / -2.82%
|
3.64
|
3.64
|
3.45
|
3.45
|
3.46
|
3.45
|
10,240
|
|
|
12/16/2020
|
-0.03 / -0.84%
|
3.45
|
3.55
|
3.45
|
3.55
|
3.46
|
3.55
|
390
|
|
|
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
|
|
|