|
Closing price on 2/20/2019
|
|
| Open |
6.85 |
| High |
6.85 |
| Low |
6.20 |
| Volume |
16,940 |
| Split-adjusted Price |
6.66 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
+0.16 / +2.46%
|
6.85
|
6.85
|
6.20
|
6.66
|
6.38
|
6.66
|
16,940
|
|
|
2/19/2019
|
+0.02 / +0.31%
|
6.48
|
6.60
|
6.05
|
6.50
|
6.28
|
6.50
|
27,880
|
|
|
2/18/2019
|
-0.48 / -6.90%
|
6.66
|
6.89
|
6.48
|
6.48
|
6.55
|
6.48
|
59,570
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.65
|
6.99
|
6.64
|
6.96
|
6.80
|
6.96
|
13,820
|
|
|
2/14/2019
|
-0.04 / -0.57%
|
6.97
|
6.97
|
6.60
|
6.96
|
6.80
|
6.96
|
19,400
|
|
|
2/13/2019
|
+0.03 / +0.43%
|
7.00
|
7.00
|
6.52
|
7.00
|
6.82
|
7.00
|
19,070
|
|
|
2/12/2019
|
+0.17 / +2.50%
|
6.50
|
6.99
|
6.50
|
6.97
|
6.76
|
6.97
|
15,230
|
|
|
2/11/2019
|
+0.10 / +1.49%
|
6.91
|
6.91
|
6.31
|
6.80
|
6.63
|
6.80
|
21,730
|
|
|
2/1/2019
|
+0.41 / +6.52%
|
6.20
|
6.70
|
6.16
|
6.70
|
6.47
|
6.70
|
20,860
|
|
|
1/31/2019
|
+0.03 / +0.48%
|
6.20
|
6.29
|
6.20
|
6.29
|
6.25
|
6.29
|
22,230
|
|
|
1/30/2019
|
+0.16 / +2.62%
|
6.00
|
6.29
|
5.98
|
6.26
|
6.11
|
6.26
|
18,990
|
|
|
1/29/2019
|
-0.21 / -3.33%
|
6.13
|
6.30
|
6.06
|
6.10
|
6.08
|
6.10
|
24,000
|
|
|
1/28/2019
|
-0.08 / -1.25%
|
6.40
|
6.40
|
6.15
|
6.31
|
6.22
|
6.31
|
22,200
|
|
|
1/25/2019
|
+0.12 / +1.91%
|
6.10
|
6.39
|
6.01
|
6.39
|
6.21
|
6.39
|
72,270
|
|
|
1/24/2019
|
+0.19 / +3.13%
|
6.05
|
6.40
|
5.88
|
6.27
|
6.09
|
6.27
|
32,030
|
|
|
1/23/2019
|
+0.04 / +0.66%
|
5.98
|
6.10
|
5.80
|
6.08
|
5.99
|
6.08
|
50,380
|
|
|
1/22/2019
|
-0.06 / -0.98%
|
6.10
|
6.10
|
5.87
|
6.04
|
5.96
|
6.04
|
50,130
|
|
|
1/21/2019
|
-0.04 / -0.65%
|
6.12
|
6.12
|
5.89
|
6.10
|
6.00
|
6.10
|
73,170
|
|
|
1/18/2019
|
-0.01 / -0.16%
|
6.12
|
6.14
|
5.89
|
6.14
|
6.02
|
6.14
|
25,090
|
|
|
1/17/2019
|
-0.05 / -0.81%
|
6.00
|
6.19
|
5.91
|
6.15
|
6.04
|
6.15
|
33,590
|
|
|
1/16/2019
|
-0.09 / -1.43%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.05
|
6.20
|
30,080
|
|
|
1/15/2019
|
+0.15 / +2.44%
|
5.83
|
6.29
|
5.81
|
6.29
|
6.13
|
6.29
|
22,680
|
|
|
1/14/2019
|
+0.08 / +1.32%
|
6.09
|
6.14
|
5.68
|
6.14
|
5.97
|
6.14
|
21,450
|
|
|
1/11/2019
|
-0.33 / -5.16%
|
5.99
|
6.40
|
5.96
|
6.06
|
6.09
|
6.06
|
28,920
|
|
|
1/10/2019
|
-0.01 / -0.16%
|
6.03
|
6.43
|
5.96
|
6.39
|
6.18
|
6.39
|
25,390
|
|
|
1/9/2019
|
-0.27 / -4.05%
|
6.69
|
6.69
|
6.21
|
6.40
|
6.28
|
6.40
|
77,880
|
|
|
1/8/2019
|
-0.24 / -3.47%
|
6.60
|
6.80
|
6.43
|
6.67
|
6.57
|
6.67
|
36,070
|
|
|
1/7/2019
|
-0.04 / -0.58%
|
6.61
|
6.94
|
6.57
|
6.91
|
6.77
|
6.91
|
24,380
|
|
|
1/4/2019
|
-0.01 / -0.14%
|
7.12
|
7.13
|
6.48
|
6.95
|
6.71
|
6.95
|
61,100
|
|
|
1/3/2019
|
-0.04 / -0.57%
|
6.76
|
7.19
|
6.74
|
6.96
|
6.83
|
6.96
|
29,120
|
|
|