|
Closing price on 2/3/2021
|
|
| Open |
4.00 |
| High |
4.09 |
| Low |
3.92 |
| Volume |
1,400 |
| Split-adjusted Price |
4.09 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.09 / +2.25%
|
4.00
|
4.09
|
3.92
|
4.09
|
3.95
|
4.09
|
1,400
|
|
|
2/2/2021
|
0.00 / 0.00%
|
4.14
|
4.14
|
4.00
|
4.00
|
4.01
|
4.00
|
2,100
|
|
|
2/1/2021
|
0.00 / 0.00%
|
4.17
|
4.17
|
4.00
|
4.00
|
4.02
|
4.00
|
7,000
|
|
|
1/29/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
9,200
|
|
|
1/28/2021
|
-0.09 / -2.26%
|
3.99
|
4.15
|
3.90
|
3.90
|
3.90
|
3.90
|
37,300
|
|
|
1/27/2021
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.90
|
3.99
|
3.90
|
3.99
|
18,000
|
|
|
1/26/2021
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.00
|
4.00
|
4.07
|
4.00
|
400
|
|
|
1/25/2021
|
-0.20 / -4.76%
|
4.19
|
4.19
|
4.00
|
4.00
|
4.00
|
4.00
|
15,200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.16
|
4.20
|
4,500
|
|
|
1/21/2021
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
4.20
|
15,500
|
|
|
1/20/2021
|
-0.05 / -1.23%
|
3.82
|
4.00
|
3.80
|
4.00
|
3.98
|
4.00
|
28,000
|
|
|
1/19/2021
|
-0.12 / -2.88%
|
4.00
|
4.10
|
4.00
|
4.05
|
4.04
|
4.05
|
9,900
|
|
|
1/18/2021
|
-0.03 / -0.71%
|
3.92
|
4.20
|
3.92
|
4.17
|
4.20
|
4.17
|
50,800
|
|
|
1/15/2021
|
+0.08 / +1.94%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.12
|
4.20
|
39,200
|
|
|
1/14/2021
|
+0.18 / +4.57%
|
3.95
|
4.20
|
3.95
|
4.12
|
4.11
|
4.12
|
15,600
|
|
|
1/13/2021
|
+0.24 / +6.49%
|
3.71
|
3.95
|
3.70
|
3.94
|
3.76
|
3.94
|
57,500
|
|
|
1/12/2021
|
+0.10 / +2.78%
|
3.70
|
3.71
|
3.60
|
3.70
|
3.63
|
3.70
|
29,800
|
|
|
1/11/2021
|
+0.09 / +2.56%
|
3.51
|
3.60
|
3.51
|
3.60
|
3.60
|
3.60
|
12,100
|
|
|
1/8/2021
|
-0.08 / -2.23%
|
3.59
|
3.59
|
3.50
|
3.51
|
3.52
|
3.51
|
2,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
3.59
|
0
|
|
|
1/6/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.59
|
3.59
|
3.60
|
3.59
|
9,100
|
|
|
1/5/2021
|
+0.08 / +2.28%
|
3.55
|
3.59
|
3.51
|
3.59
|
3.54
|
3.59
|
2,300
|
|
|
1/4/2021
|
-0.04 / -1.13%
|
3.70
|
3.70
|
3.51
|
3.51
|
3.60
|
3.51
|
7,800
|
|
|
12/31/2020
|
-0.02 / -0.56%
|
3.55
|
3.55
|
3.41
|
3.55
|
3.50
|
3.55
|
6,590
|
|
|
12/30/2020
|
+0.07 / +2.00%
|
3.40
|
3.59
|
3.40
|
3.57
|
3.41
|
3.57
|
20,970
|
|
|
12/29/2020
|
-0.01 / -0.28%
|
3.40
|
3.57
|
3.40
|
3.50
|
3.50
|
3.50
|
6,710
|
|
|
12/28/2020
|
+0.09 / +2.63%
|
3.47
|
3.52
|
3.46
|
3.51
|
3.48
|
3.51
|
6,460
|
|
|
12/25/2020
|
+0.02 / +0.59%
|
3.40
|
3.48
|
3.40
|
3.42
|
3.42
|
3.42
|
10,370
|
|
|
12/24/2020
|
-0.05 / -1.45%
|
3.41
|
3.41
|
3.40
|
3.40
|
3.40
|
3.40
|
10,180
|
|
|
12/23/2020
|
-0.02 / -0.58%
|
3.61
|
3.61
|
3.45
|
3.45
|
3.52
|
3.45
|
2,320
|
|
|