|
|
Closing price on 3/23/2015
|
|
| Open |
9.70 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
16,520 |
| Split-adjusted Price |
8.34 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2015
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.62
|
8.34
|
16,520
|
|
|
3/20/2015
|
-0.10 / -1.00%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.61
|
8.69
|
28,390
|
|
|
3/19/2015
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.60
|
10.00
|
10.00
|
8.77
|
8,320
|
|
|
3/18/2015
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.80
|
8.60
|
9,480
|
|
|
3/17/2015
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
8.69
|
11,220
|
|
|
3/16/2015
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
8.69
|
22,150
|
|
|
3/13/2015
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
8.77
|
19,700
|
|
|
3/12/2015
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
8.86
|
16,060
|
|
|
3/11/2015
|
-0.10 / -0.97%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.95
|
8,150
|
|
|
3/10/2015
|
-0.60 / -5.50%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
9.04
|
35,400
|
|
|
3/9/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
8.86
|
48,030
|
|
|
3/6/2015
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.94
|
35,570
|
|
|
3/5/2015
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
8.94
|
43,420
|
|
|
3/4/2015
|
+0.20 / +1.85%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
8.94
|
85,590
|
|
|
3/3/2015
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
8.78
|
18,630
|
|
|
3/2/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
8.70
|
24,840
|
|
|
2/27/2015
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
8.78
|
4,650
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
8.70
|
23,920
|
|
|
2/25/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
8.70
|
11,200
|
|
|
2/24/2015
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
8.78
|
8,860
|
|
|
2/13/2015
|
-0.20 / -1.85%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
8.62
|
34,530
|
|
|
2/12/2015
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
8.78
|
9,680
|
|
|
2/11/2015
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
8.46
|
8,240
|
|
|
2/10/2015
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
8.29
|
10,130
|
|
|
2/9/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.00
|
10.30
|
10.30
|
8.37
|
16,830
|
|
|
2/6/2015
|
-0.10 / -0.95%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
8.46
|
1,100
|
|
|
2/5/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
8.54
|
5,920
|
|
|
2/4/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
8.54
|
14,420
|
|
|
2/3/2015
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
8.54
|
17,320
|
|
|
2/2/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
8.62
|
10,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|