|
|
Closing price on 2/26/2015
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
23,920 |
| Split-adjusted Price |
8.70 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
8.70
|
23,920
|
|
|
2/25/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.70
|
11,200
|
|
|
2/24/2015
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
8.78
|
8,860
|
|
|
2/13/2015
|
-0.20 / -1.85%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
8.62
|
34,530
|
|
|
2/12/2015
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
8.78
|
9,680
|
|
|
2/11/2015
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
8.46
|
8,240
|
|
|
2/10/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
8.29
|
10,130
|
|
|
2/9/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.30
|
8.37
|
16,830
|
|
|
2/6/2015
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
8.46
|
1,100
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
8.54
|
5,920
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
8.54
|
14,420
|
|
|
2/3/2015
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
8.54
|
17,320
|
|
|
2/2/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
8.62
|
10,520
|
|
|
1/30/2015
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
8.70
|
23,410
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
8.94
|
26,720
|
|
|
1/28/2015
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
8.94
|
18,160
|
|
|
1/27/2015
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
8.86
|
45,840
|
|
|
1/26/2015
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
8.86
|
36,400
|
|
|
1/23/2015
|
+0.10 / +0.91%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
9.02
|
29,910
|
|
|
1/22/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
8.94
|
10,640
|
|
|
1/21/2015
|
+0.10 / +0.92%
|
10.90
|
11.40
|
10.90
|
11.00
|
11.00
|
8.94
|
79,990
|
|
|
1/20/2015
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
8.86
|
21,220
|
|
|
1/19/2015
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.78
|
23,810
|
|
|
1/16/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
8.86
|
39,240
|
|
|
1/15/2015
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
10.90
|
8.86
|
93,600
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
8.86
|
18,440
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.90
|
8.86
|
27,490
|
|
|
1/12/2015
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
8.86
|
31,660
|
|
|
1/9/2015
|
+0.10 / +0.92%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
8.94
|
21,420
|
|
|
1/8/2015
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.90
|
8.86
|
60,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|