|
Closing price on 2/12/2020
|
|
| Open |
3.24 |
| High |
3.24 |
| Low |
3.05 |
| Volume |
60 |
| Split-adjusted Price |
3.05 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
-0.18 / -5.57%
|
3.24
|
3.24
|
3.05
|
3.05
|
3.23
|
3.05
|
60
|
|
|
2/11/2020
|
0.00 / 0.00%
|
3.10
|
3.23
|
3.10
|
3.23
|
3.17
|
3.23
|
1,850
|
|
|
2/10/2020
|
0.00 / 0.00%
|
3.01
|
3.23
|
3.01
|
3.23
|
3.14
|
3.23
|
5,100
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
3.23
|
1,540
|
|
|
2/6/2020
|
+0.08 / +2.54%
|
3.02
|
3.23
|
3.01
|
3.23
|
3.12
|
3.23
|
3,530
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
3.15
|
1,000
|
|
|
2/4/2020
|
+0.14 / +4.65%
|
3.14
|
3.15
|
3.14
|
3.15
|
3.15
|
3.15
|
400
|
|
|
2/3/2020
|
-0.19 / -5.94%
|
3.20
|
3.20
|
3.00
|
3.01
|
3.04
|
3.01
|
3,950
|
|
|
1/31/2020
|
-0.18 / -5.33%
|
3.39
|
3.39
|
3.20
|
3.20
|
3.24
|
3.20
|
8,650
|
|
|
1/30/2020
|
-0.17 / -4.79%
|
3.50
|
3.55
|
3.38
|
3.38
|
3.55
|
3.38
|
120
|
|
|
1/22/2020
|
-0.08 / -2.20%
|
3.51
|
3.63
|
3.51
|
3.55
|
3.55
|
3.55
|
1,690
|
|
|
1/21/2020
|
+0.13 / +3.71%
|
3.63
|
3.65
|
3.62
|
3.63
|
3.63
|
3.63
|
5,400
|
|
|
1/20/2020
|
-0.15 / -4.11%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
520
|
|
|
1/17/2020
|
-0.09 / -2.41%
|
3.54
|
3.65
|
3.54
|
3.65
|
3.55
|
3.65
|
12,410
|
|
|
1/16/2020
|
+0.04 / +1.08%
|
3.74
|
3.74
|
3.74
|
3.74
|
3.74
|
3.74
|
10
|
|
|
1/15/2020
|
+0.09 / +2.49%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20
|
|
|
1/14/2020
|
-0.04 / -1.10%
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
3.61
|
10
|
|
|
1/13/2020
|
0.00 / 0.00%
|
3.62
|
3.65
|
3.60
|
3.65
|
3.63
|
3.65
|
5,290
|
|
|
1/10/2020
|
-0.05 / -1.35%
|
3.63
|
3.87
|
3.63
|
3.65
|
3.70
|
3.65
|
710
|
|
|
1/9/2020
|
-0.03 / -0.80%
|
3.69
|
3.70
|
3.69
|
3.70
|
3.70
|
3.70
|
650
|
|
|
1/8/2020
|
-0.09 / -2.36%
|
3.97
|
3.99
|
3.73
|
3.73
|
3.86
|
3.73
|
750
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
3.82
|
0
|
|
|
1/6/2020
|
-0.27 / -6.60%
|
3.90
|
3.91
|
3.81
|
3.82
|
3.86
|
3.82
|
1,920
|
|
|
1/3/2020
|
+0.14 / +3.54%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
10
|
|
|
1/2/2020
|
+0.23 / +6.18%
|
3.96
|
3.98
|
3.72
|
3.95
|
3.90
|
3.95
|
600
|
|
|
12/31/2019
|
-0.28 / -7.00%
|
4.08
|
4.09
|
3.72
|
3.72
|
3.86
|
3.72
|
22,270
|
|
|
12/30/2019
|
-0.10 / -2.44%
|
4.09
|
4.09
|
3.92
|
4.00
|
3.94
|
4.00
|
25,870
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.91
|
4.10
|
3.91
|
4.10
|
4.01
|
4.10
|
400
|
|
|
12/26/2019
|
+0.01 / +0.24%
|
4.20
|
4.25
|
4.10
|
4.10
|
4.16
|
4.10
|
210
|
|
|
12/25/2019
|
-0.02 / -0.49%
|
4.00
|
4.10
|
3.92
|
4.09
|
3.95
|
4.09
|
760
|
|
|