|
Closing price on 3/11/2020
|
|
| Open |
2.96 |
| High |
2.96 |
| Low |
2.71 |
| Volume |
610 |
| Split-adjusted Price |
2.89 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
+0.11 / +3.96%
|
2.96
|
2.96
|
2.71
|
2.89
|
2.88
|
2.89
|
610
|
|
|
3/10/2020
|
-0.12 / -4.14%
|
2.70
|
2.94
|
2.70
|
2.78
|
2.75
|
2.78
|
8,730
|
|
|
3/9/2020
|
-0.10 / -3.33%
|
2.95
|
2.95
|
2.90
|
2.90
|
2.94
|
2.90
|
22,450
|
|
|
3/6/2020
|
-0.05 / -1.64%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.03
|
3.00
|
910
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.03
|
3.05
|
28,040
|
|
|
3/4/2020
|
+0.05 / +1.67%
|
2.85
|
3.05
|
2.85
|
3.05
|
2.86
|
3.05
|
1,050
|
|
|
3/3/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
8,000
|
|
|
3/2/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
17,080
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,330
|
|
|
2/27/2020
|
-0.01 / -0.32%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
8,090
|
|
|
2/26/2020
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.10
|
3.11
|
3.11
|
3.11
|
1,060
|
|
|
2/25/2020
|
-0.19 / -5.76%
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
3.11
|
30
|
|
|
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
|
|
|