|
Closing price on 3/19/2021
|
|
| Open |
5.73 |
| High |
5.73 |
| Low |
5.73 |
| Volume |
79,900 |
| Split-adjusted Price |
5.73 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
+0.37 / +6.90%
|
5.73
|
5.73
|
5.73
|
5.73
|
5.73
|
5.73
|
79,900
|
|
|
3/18/2021
|
+0.35 / +6.99%
|
5.36
|
5.36
|
5.36
|
5.36
|
5.36
|
5.36
|
10,700
|
|
|
3/17/2021
|
+0.32 / +6.82%
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
5.01
|
11,300
|
|
|
3/16/2021
|
+0.30 / +6.83%
|
4.40
|
4.69
|
4.40
|
4.69
|
4.67
|
4.69
|
30,600
|
|
|
3/15/2021
|
+0.28 / +6.81%
|
4.17
|
4.39
|
4.17
|
4.39
|
4.37
|
4.39
|
32,700
|
|
|
3/12/2021
|
+0.01 / +0.24%
|
4.17
|
4.19
|
4.10
|
4.11
|
4.11
|
4.11
|
19,200
|
|
|
3/11/2021
|
-0.05 / -1.20%
|
4.15
|
4.16
|
3.95
|
4.10
|
4.11
|
4.10
|
32,300
|
|
|
3/10/2021
|
+0.01 / +0.24%
|
4.14
|
4.20
|
4.14
|
4.15
|
4.15
|
4.15
|
4,900
|
|
|
3/9/2021
|
+0.15 / +3.76%
|
4.06
|
4.15
|
3.90
|
4.14
|
4.04
|
4.14
|
44,100
|
|
|
3/8/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.99
|
3.99
|
3.99
|
3.99
|
48,600
|
|
|
3/5/2021
|
-0.11 / -2.68%
|
4.00
|
4.00
|
3.85
|
3.99
|
3.94
|
3.99
|
10,700
|
|
|
3/4/2021
|
+0.10 / +2.50%
|
4.00
|
4.14
|
3.75
|
4.10
|
3.97
|
4.10
|
6,900
|
|
|
3/3/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.04
|
4.00
|
1,100
|
|
|
3/2/2021
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.87
|
4.10
|
4.02
|
4.10
|
44,900
|
|
|
3/1/2021
|
+0.11 / +2.76%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
21,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
3.86
|
3.99
|
3.85
|
3.99
|
3.92
|
3.99
|
29,400
|
|
|
2/25/2021
|
+0.03 / +0.76%
|
3.90
|
3.99
|
3.79
|
3.99
|
3.90
|
3.99
|
23,100
|
|
|
2/24/2021
|
-0.10 / -2.46%
|
3.95
|
3.96
|
3.90
|
3.96
|
3.94
|
3.96
|
36,000
|
|
|
2/23/2021
|
+0.01 / +0.25%
|
4.09
|
4.18
|
3.95
|
4.06
|
3.97
|
4.06
|
34,600
|
|
|
2/22/2021
|
+0.01 / +0.25%
|
4.10
|
4.10
|
3.95
|
4.05
|
3.96
|
4.05
|
9,200
|
|
|
2/19/2021
|
-0.05 / -1.22%
|
4.04
|
4.04
|
3.95
|
4.04
|
3.97
|
4.04
|
5,300
|
|
|
2/18/2021
|
-0.01 / -0.24%
|
4.09
|
4.10
|
4.09
|
4.09
|
4.09
|
4.09
|
600
|
|
|
2/17/2021
|
+0.20 / +5.13%
|
4.09
|
4.10
|
3.90
|
4.10
|
3.94
|
4.10
|
29,200
|
|
|
2/9/2021
|
-0.18 / -4.41%
|
4.03
|
4.03
|
3.84
|
3.90
|
3.88
|
3.90
|
5,600
|
|
|
2/8/2021
|
-0.02 / -0.49%
|
4.09
|
4.10
|
3.91
|
4.08
|
3.92
|
4.08
|
5,300
|
|
|
2/5/2021
|
-0.09 / -2.15%
|
4.19
|
4.19
|
4.00
|
4.10
|
4.07
|
4.10
|
16,600
|
|
|
2/4/2021
|
+0.10 / +2.44%
|
4.14
|
4.19
|
3.95
|
4.19
|
4.13
|
4.19
|
47,000
|
|
|
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
|
|
|