|
|
Closing price on 2/18/2014
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
85,470 |
| Split-adjusted Price |
9.85 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
0.00 / 0.00%
|
12.80
|
13.20
|
12.80
|
12.90
|
12.90
|
9.85
|
85,470
|
|
|
2/17/2014
|
+0.50 / +4.03%
|
12.30
|
13.00
|
12.20
|
12.90
|
12.90
|
9.85
|
134,160
|
|
|
2/14/2014
|
+0.80 / +6.90%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
9.47
|
152,080
|
|
|
2/13/2014
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
8.86
|
80,600
|
|
|
2/12/2014
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
8.63
|
104,530
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.10
|
8.48
|
205,740
|
|
|
2/10/2014
|
+0.50 / +4.72%
|
10.60
|
11.30
|
10.60
|
11.10
|
11.10
|
8.48
|
203,990
|
|
|
2/7/2014
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.60
|
8.10
|
123,670
|
|
|
2/6/2014
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
8.25
|
98,410
|
|
|
1/27/2014
|
+0.40 / +3.85%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.80
|
8.25
|
158,560
|
|
|
1/24/2014
|
+0.30 / +2.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
7.94
|
70,660
|
|
|
1/23/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
7.71
|
66,520
|
|
|
1/22/2014
|
+0.20 / +2.04%
|
10.00
|
10.40
|
9.60
|
10.00
|
10.00
|
7.64
|
68,960
|
|
|
1/21/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
7.48
|
40,770
|
|
|
1/20/2014
|
-0.30 / -3.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.60
|
7.33
|
57,040
|
|
|
1/17/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
7.56
|
26,770
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.30
|
7.87
|
21,550
|
|
|
1/15/2014
|
+0.60 / +6.19%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.30
|
7.87
|
231,770
|
|
|
1/14/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
7.41
|
52,000
|
|
|
1/13/2014
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.60
|
7.33
|
32,910
|
|
|
1/10/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.60
|
7.33
|
23,500
|
|
|
1/9/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
7.33
|
14,640
|
|
|
1/8/2014
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
7.26
|
29,090
|
|
|
1/7/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
7.33
|
15,260
|
|
|
1/6/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.50
|
7.26
|
8,300
|
|
|
1/3/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
7.26
|
6,110
|
|
|
1/2/2014
|
-0.10 / -1.05%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.40
|
7.18
|
23,090
|
|
|
12/31/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
7.26
|
41,660
|
|
|
12/30/2013
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.50
|
7.26
|
3,850
|
|
|
12/27/2013
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
7.18
|
28,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|