|
Closing price on 3/13/2019
|
|
| Open |
5.94 |
| High |
6.10 |
| Low |
5.94 |
| Volume |
21,560 |
| Split-adjusted Price |
6.09 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
+0.08 / +1.33%
|
5.94
|
6.10
|
5.94
|
6.09
|
6.03
|
6.09
|
21,560
|
|
|
3/12/2019
|
-0.18 / -2.91%
|
6.01
|
6.10
|
5.98
|
6.01
|
6.01
|
6.01
|
42,910
|
|
|
3/11/2019
|
+0.04 / +0.65%
|
5.94
|
6.19
|
5.92
|
6.19
|
6.06
|
6.19
|
21,440
|
|
|
3/8/2019
|
-0.04 / -0.65%
|
6.00
|
6.17
|
5.96
|
6.15
|
6.06
|
6.15
|
17,810
|
|
|
3/7/2019
|
-0.02 / -0.32%
|
6.21
|
6.21
|
6.00
|
6.19
|
6.08
|
6.19
|
60,030
|
|
|
3/6/2019
|
+0.08 / +1.31%
|
6.22
|
6.22
|
6.00
|
6.21
|
6.17
|
6.21
|
11,030
|
|
|
3/5/2019
|
-0.15 / -2.39%
|
6.15
|
6.26
|
6.13
|
6.13
|
6.17
|
6.13
|
13,450
|
|
|
3/4/2019
|
+0.03 / +0.48%
|
6.25
|
6.32
|
6.11
|
6.28
|
6.19
|
6.28
|
25,380
|
|
|
3/1/2019
|
-0.17 / -2.65%
|
6.27
|
6.44
|
6.24
|
6.25
|
6.26
|
6.25
|
17,080
|
|
|
2/28/2019
|
+0.07 / +1.10%
|
6.17
|
6.42
|
6.12
|
6.42
|
6.28
|
6.42
|
17,990
|
|
|
2/27/2019
|
-0.04 / -0.63%
|
6.33
|
6.36
|
6.11
|
6.35
|
6.29
|
6.35
|
21,290
|
|
|
2/26/2019
|
-0.01 / -0.16%
|
6.22
|
6.39
|
6.18
|
6.39
|
6.28
|
6.39
|
17,030
|
|
|
2/25/2019
|
+0.20 / +3.23%
|
6.52
|
6.52
|
6.20
|
6.40
|
6.31
|
6.40
|
21,700
|
|
|
2/22/2019
|
-0.30 / -4.62%
|
6.43
|
6.45
|
6.16
|
6.20
|
6.22
|
6.20
|
23,940
|
|
|
2/21/2019
|
-0.16 / -2.40%
|
6.50
|
6.59
|
6.25
|
6.50
|
6.35
|
6.50
|
35,420
|
|
|
2/20/2019
|
+0.16 / +2.46%
|
6.85
|
6.85
|
6.20
|
6.66
|
6.38
|
6.66
|
16,940
|
|
|
2/19/2019
|
+0.02 / +0.31%
|
6.48
|
6.60
|
6.05
|
6.50
|
6.28
|
6.50
|
27,880
|
|
|
2/18/2019
|
-0.48 / -6.90%
|
6.66
|
6.89
|
6.48
|
6.48
|
6.55
|
6.48
|
59,570
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.65
|
6.99
|
6.64
|
6.96
|
6.80
|
6.96
|
13,820
|
|
|
2/14/2019
|
-0.04 / -0.57%
|
6.97
|
6.97
|
6.60
|
6.96
|
6.80
|
6.96
|
19,400
|
|
|
2/13/2019
|
+0.03 / +0.43%
|
7.00
|
7.00
|
6.52
|
7.00
|
6.82
|
7.00
|
19,070
|
|
|
2/12/2019
|
+0.17 / +2.50%
|
6.50
|
6.99
|
6.50
|
6.97
|
6.76
|
6.97
|
15,230
|
|
|
2/11/2019
|
+0.10 / +1.49%
|
6.91
|
6.91
|
6.31
|
6.80
|
6.63
|
6.80
|
21,730
|
|
|
2/1/2019
|
+0.41 / +6.52%
|
6.20
|
6.70
|
6.16
|
6.70
|
6.47
|
6.70
|
20,860
|
|
|
1/31/2019
|
+0.03 / +0.48%
|
6.20
|
6.29
|
6.20
|
6.29
|
6.25
|
6.29
|
22,230
|
|
|
1/30/2019
|
+0.16 / +2.62%
|
6.00
|
6.29
|
5.98
|
6.26
|
6.11
|
6.26
|
18,990
|
|
|
1/29/2019
|
-0.21 / -3.33%
|
6.13
|
6.30
|
6.06
|
6.10
|
6.08
|
6.10
|
24,000
|
|
|
1/28/2019
|
-0.08 / -1.25%
|
6.40
|
6.40
|
6.15
|
6.31
|
6.22
|
6.31
|
22,200
|
|
|
1/25/2019
|
+0.12 / +1.91%
|
6.10
|
6.39
|
6.01
|
6.39
|
6.21
|
6.39
|
72,270
|
|
|
1/24/2019
|
+0.19 / +3.13%
|
6.05
|
6.40
|
5.88
|
6.27
|
6.09
|
6.27
|
32,030
|
|
|