|
|
Closing price on 4/10/2014
|
|
| Open |
11.60 |
| High |
11.90 |
| Low |
11.10 |
| Volume |
53,590 |
| Split-adjusted Price |
9.43 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2014
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.10
|
11.60
|
11.60
|
9.43
|
53,590
|
|
|
4/8/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
9.59
|
60,980
|
|
|
4/7/2014
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
9.35
|
107,130
|
|
|
4/4/2014
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
9.43
|
19,680
|
|
|
4/3/2014
|
+0.30 / +2.61%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
9.59
|
88,130
|
|
|
4/2/2014
|
-0.80 / -6.50%
|
11.80
|
12.10
|
11.50
|
11.50
|
11.50
|
9.35
|
199,160
|
|
|
4/1/2014
|
-0.90 / -6.82%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
10.00
|
230,980
|
|
|
3/31/2014
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
10.73
|
96,300
|
|
|
3/28/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.20
|
13.20
|
10.73
|
145,530
|
|
|
3/27/2014
|
+0.10 / +0.76%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
10.73
|
244,380
|
|
|
3/26/2014
|
-0.70 / -5.07%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.10
|
10.65
|
205,560
|
|
|
3/25/2014
|
+0.90 / +6.98%
|
13.00
|
13.80
|
12.80
|
13.80
|
13.80
|
11.22
|
555,670
|
|
|
3/24/2014
|
+0.40 / +3.20%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
10.49
|
203,130
|
|
|
3/21/2014
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.50
|
10.16
|
165,990
|
|
|
3/20/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.60
|
10.24
|
109,160
|
|
|
3/19/2014
|
+0.50 / +4.13%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
10.24
|
170,700
|
|
|
3/18/2014
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.10
|
9.84
|
150,860
|
|
|
3/17/2014
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.00
|
9.76
|
65,630
|
|
|
3/14/2014
|
-0.40 / -3.23%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
9.76
|
226,090
|
|
|
3/13/2014
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
10.08
|
62,230
|
|
|
3/12/2014
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
10.16
|
39,430
|
|
|
3/11/2014
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.50
|
12.70
|
12.70
|
10.33
|
112,090
|
|
|
3/10/2014
|
-0.50 / -3.79%
|
13.20
|
13.20
|
12.50
|
12.70
|
12.70
|
10.33
|
74,000
|
|
|
3/7/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.20
|
10.08
|
118,550
|
|
|
3/6/2014
|
+0.20 / +1.54%
|
13.00
|
13.40
|
12.90
|
13.20
|
13.20
|
10.08
|
86,280
|
|
|
3/5/2014
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.70
|
13.00
|
13.00
|
9.93
|
97,150
|
|
|
3/4/2014
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.20
|
13.00
|
13.00
|
9.93
|
109,420
|
|
|
3/3/2014
|
-0.80 / -5.88%
|
13.60
|
13.60
|
12.80
|
12.80
|
12.80
|
9.78
|
151,020
|
|
|
2/28/2014
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.20
|
13.60
|
13.60
|
10.39
|
55,160
|
|
|
2/27/2014
|
+0.40 / +3.01%
|
13.50
|
13.90
|
13.10
|
13.70
|
13.70
|
10.46
|
215,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|