|
Closing price on 2/24/2016
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
580 |
| Split-adjusted Price |
7.63 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.63
|
580
|
|
|
2/23/2016
|
-0.30 / -3.61%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
7.53
|
1,180
|
|
|
2/22/2016
|
+0.20 / +2.47%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.05
|
7.82
|
1,070
|
|
|
2/19/2016
|
-0.40 / -4.71%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.20
|
7.63
|
2,740
|
|
|
2/18/2016
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.00
|
1,430
|
|
|
2/17/2016
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
7.72
|
1,420
|
|
|
2/16/2016
|
+0.20 / +2.30%
|
9.00
|
9.20
|
8.70
|
8.90
|
8.72
|
7.81
|
8,490
|
|
|
2/15/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.55
|
7.63
|
10,640
|
|
|
2/5/2016
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
7.63
|
25,100
|
|
|
2/4/2016
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
7.72
|
280
|
|
|
2/3/2016
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.37
|
50
|
|
|
2/2/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.46
|
37,810
|
|
|
2/1/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
7.46
|
8,050
|
|
|
1/29/2016
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.39
|
7.37
|
12,120
|
|
|
1/28/2016
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.39
|
7.46
|
40,180
|
|
|
1/27/2016
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
7.19
|
26,520
|
|
|
1/26/2016
|
-0.20 / -2.41%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.08
|
7.11
|
41,680
|
|
|
1/25/2016
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
7.28
|
440
|
|
|
1/22/2016
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.02
|
49,900
|
|
|
1/21/2016
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
8.00
|
6.84
|
61,190
|
|
|
1/20/2016
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
8.10
|
8.02
|
7.11
|
3,860
|
|
|
1/19/2016
|
0.00 / 0.00%
|
8.00
|
8.60
|
8.00
|
8.10
|
8.01
|
7.11
|
20,440
|
|
|
1/18/2016
|
-0.10 / -1.22%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.94
|
7.11
|
13,450
|
|
|
1/15/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.80
|
8.20
|
7.95
|
7.19
|
2,000
|
|
|
1/14/2016
|
-0.10 / -1.23%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.98
|
7.02
|
9,780
|
|
|
1/13/2016
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.95
|
7.11
|
3,020
|
|
|
1/12/2016
|
-0.20 / -2.44%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.13
|
7.02
|
4,060
|
|
|
1/11/2016
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.10
|
7.19
|
3,560
|
|
|
1/8/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.28
|
7.28
|
320
|
|
|
1/7/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.90
|
8.30
|
8.40
|
7.28
|
12,150
|
|
|