|
Closing price on 3/10/2017
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
10 |
| Split-adjusted Price |
8.10 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.10
|
10
|
|
|
3/9/2017
|
+0.10 / +1.18%
|
7.92
|
8.60
|
7.92
|
8.60
|
8.27
|
8.10
|
26,830
|
|
|
3/8/2017
|
+0.02 / +0.24%
|
7.92
|
8.60
|
7.90
|
8.50
|
8.11
|
8.00
|
8,380
|
|
|
3/7/2017
|
0.00 / 0.00%
|
7.92
|
8.48
|
7.92
|
8.48
|
8.11
|
7.98
|
20,100
|
|
|
3/6/2017
|
+0.10 / +1.19%
|
7.82
|
8.48
|
7.82
|
8.48
|
8.24
|
7.98
|
14,440
|
|
|
3/3/2017
|
0.00 / 0.00%
|
7.81
|
8.38
|
7.81
|
8.38
|
8.29
|
7.89
|
5,910
|
|
|
3/2/2017
|
0.00 / 0.00%
|
8.00
|
8.38
|
7.80
|
8.38
|
8.30
|
7.89
|
10,720
|
|
|
3/1/2017
|
-0.10 / -1.18%
|
7.89
|
8.38
|
7.89
|
8.38
|
8.15
|
7.89
|
7,610
|
|
|
2/28/2017
|
-0.02 / -0.24%
|
7.91
|
8.48
|
7.91
|
8.48
|
8.21
|
7.98
|
4,870
|
|
|
2/27/2017
|
+0.46 / +5.72%
|
8.04
|
8.50
|
8.03
|
8.50
|
8.24
|
8.00
|
3,400
|
|
|
2/24/2017
|
+0.05 / +0.63%
|
7.59
|
8.04
|
7.52
|
8.04
|
7.86
|
7.57
|
29,760
|
|
|
2/23/2017
|
-0.01 / -0.13%
|
7.57
|
7.99
|
7.57
|
7.99
|
7.92
|
7.52
|
8,970
|
|
|
2/22/2017
|
+0.20 / +2.56%
|
7.51
|
8.00
|
7.51
|
8.00
|
7.80
|
7.53
|
21,270
|
|
|
2/21/2017
|
-0.05 / -0.64%
|
7.85
|
7.85
|
7.50
|
7.80
|
7.59
|
7.34
|
25,290
|
|
|
2/20/2017
|
-0.03 / -0.38%
|
7.52
|
7.85
|
7.50
|
7.85
|
7.62
|
7.39
|
4,200
|
|
|
2/17/2017
|
-0.02 / -0.25%
|
7.96
|
7.96
|
7.50
|
7.88
|
7.59
|
7.42
|
3,690
|
|
|
2/16/2017
|
-0.06 / -0.75%
|
7.69
|
7.90
|
7.69
|
7.90
|
7.80
|
7.44
|
3,010
|
|
|
2/15/2017
|
0.00 / 0.00%
|
7.51
|
7.96
|
7.51
|
7.96
|
7.58
|
7.50
|
9,240
|
|
|
2/14/2017
|
0.00 / 0.00%
|
7.70
|
7.96
|
7.50
|
7.96
|
7.58
|
7.50
|
17,800
|
|
|
2/13/2017
|
-0.02 / -0.25%
|
7.60
|
7.96
|
7.50
|
7.96
|
7.71
|
7.50
|
4,930
|
|
|
2/10/2017
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.44
|
7.98
|
7.55
|
7.51
|
35,900
|
|
|
2/9/2017
|
0.00 / 0.00%
|
7.44
|
7.99
|
7.44
|
7.99
|
7.50
|
7.52
|
14,800
|
|
|
2/8/2017
|
-0.01 / -0.13%
|
7.45
|
7.99
|
7.45
|
7.99
|
7.72
|
7.52
|
6,870
|
|
|
2/7/2017
|
+0.30 / +3.90%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.63
|
7.53
|
7,340
|
|
|
2/6/2017
|
-0.50 / -6.10%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.25
|
2,000
|
|
|
2/3/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.72
|
10
|
|
|
1/25/2017
|
+0.10 / +1.23%
|
7.55
|
8.20
|
7.55
|
8.20
|
8.00
|
7.72
|
1,250
|
|
|
1/24/2017
|
+0.20 / +2.53%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.77
|
7.63
|
1,030
|
|
|
1/23/2017
|
+0.40 / +5.33%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.83
|
7.44
|
3,830
|
|
|