|
Closing price on 2/24/2020
|
|
| Open |
3.28 |
| High |
3.30 |
| Low |
3.28 |
| Volume |
500 |
| Split-adjusted Price |
3.30 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
0.00 / 0.00%
|
3.28
|
3.30
|
3.28
|
3.30
|
3.29
|
3.30
|
500
|
|
|
2/21/2020
|
+0.05 / +1.54%
|
3.30
|
3.30
|
3.29
|
3.30
|
3.30
|
3.30
|
5,400
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.27
|
3.29
|
3.25
|
3.25
|
3.27
|
3.25
|
1,730
|
|
|
2/19/2020
|
-0.03 / -0.91%
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3.25
|
3,990
|
|
|
2/18/2020
|
+0.07 / +2.18%
|
3.25
|
3.28
|
3.25
|
3.28
|
3.27
|
3.28
|
1,000
|
|
|
2/17/2020
|
+0.10 / +3.22%
|
3.25
|
3.25
|
3.11
|
3.21
|
3.11
|
3.21
|
60
|
|
|
2/14/2020
|
+0.01 / +0.32%
|
3.25
|
3.25
|
3.10
|
3.11
|
3.18
|
3.11
|
840
|
|
|
2/13/2020
|
+0.05 / +1.64%
|
3.15
|
3.25
|
3.10
|
3.10
|
3.15
|
3.10
|
3,010
|
|
|
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
|
|
|