|
|
Closing price on 4/24/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
34,270 |
| Split-adjusted Price |
8.25 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2015
|
+0.20 / +2.17%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.34
|
8.25
|
34,270
|
|
|
4/23/2015
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
8.07
|
9,460
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
8.25
|
22,420
|
|
|
4/21/2015
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.25
|
32,880
|
|
|
4/20/2015
|
+0.10 / +1.06%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.43
|
8.34
|
4,560
|
|
|
4/17/2015
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.36
|
8.25
|
26,700
|
|
|
4/16/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.23
|
8.07
|
44,220
|
|
|
4/15/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.22
|
8.16
|
19,850
|
|
|
4/14/2015
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
8.07
|
24,510
|
|
|
4/13/2015
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.30
|
8.25
|
12,900
|
|
|
4/10/2015
|
-0.10 / -1.06%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.57
|
8.16
|
38,340
|
|
|
4/9/2015
|
+0.50 / +5.62%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.35
|
8.25
|
83,490
|
|
|
4/8/2015
|
-0.30 / -3.26%
|
9.40
|
9.40
|
8.80
|
8.90
|
8.99
|
7.81
|
21,140
|
|
|
4/7/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.05
|
8.07
|
16,470
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.94
|
7.90
|
9,620
|
|
|
4/3/2015
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
7.90
|
49,730
|
|
|
4/2/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.03
|
8.07
|
18,940
|
|
|
4/1/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.70
|
9.10
|
8.85
|
7.98
|
11,980
|
|
|
3/31/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.34
|
8.16
|
7,600
|
|
|
3/30/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.10
|
8.16
|
17,360
|
|
|
3/27/2015
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.24
|
8.16
|
6,280
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
8.25
|
9,720
|
|
|
3/25/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.25
|
8.25
|
12,970
|
|
|
3/24/2015
|
-0.30 / -3.16%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.30
|
8.07
|
28,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|