|
Closing price on 4/5/2019
|
|
| Open |
5.97 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
28,760 |
| Split-adjusted Price |
6.00 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2019
|
-0.10 / -1.64%
|
5.97
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
28,760
|
|
|
4/4/2019
|
+0.29 / +4.99%
|
5.91
|
6.10
|
5.60
|
6.10
|
5.92
|
6.10
|
48,520
|
|
|
4/3/2019
|
+0.01 / +0.17%
|
5.93
|
5.93
|
5.54
|
5.81
|
5.73
|
5.81
|
25,110
|
|
|
4/2/2019
|
-0.13 / -2.19%
|
5.74
|
5.90
|
5.52
|
5.80
|
5.58
|
5.80
|
99,210
|
|
|
4/1/2019
|
-0.05 / -0.84%
|
5.77
|
6.05
|
5.68
|
5.93
|
5.82
|
5.93
|
17,870
|
|
|
3/29/2019
|
-0.17 / -2.76%
|
6.09
|
6.09
|
5.77
|
5.98
|
5.90
|
5.98
|
16,100
|
|
|
3/28/2019
|
+0.28 / +4.77%
|
5.70
|
6.20
|
5.65
|
6.15
|
5.91
|
6.15
|
25,550
|
|
|
3/27/2019
|
0.00 / 0.00%
|
5.65
|
5.88
|
5.64
|
5.87
|
5.77
|
5.87
|
14,910
|
|
|
3/26/2019
|
-0.02 / -0.34%
|
5.71
|
5.87
|
5.62
|
5.87
|
5.76
|
5.87
|
17,530
|
|
|
3/25/2019
|
-0.01 / -0.17%
|
5.71
|
5.89
|
5.55
|
5.89
|
5.73
|
5.89
|
54,050
|
|
|
3/22/2019
|
-0.02 / -0.34%
|
5.92
|
5.92
|
5.71
|
5.90
|
5.85
|
5.90
|
15,900
|
|
|
3/21/2019
|
+0.22 / +3.86%
|
5.77
|
6.00
|
5.72
|
5.92
|
5.89
|
5.92
|
51,110
|
|
|
3/20/2019
|
-0.29 / -4.84%
|
5.81
|
5.96
|
5.70
|
5.70
|
5.76
|
5.70
|
29,690
|
|
|
3/19/2019
|
-0.01 / -0.17%
|
5.90
|
6.01
|
5.80
|
5.99
|
5.91
|
5.99
|
17,760
|
|
|
3/18/2019
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.82
|
6.00
|
5.91
|
6.00
|
20,470
|
|
|
3/15/2019
|
-0.05 / -0.83%
|
5.92
|
6.03
|
5.90
|
6.01
|
5.95
|
6.01
|
16,290
|
|
|
3/14/2019
|
-0.03 / -0.49%
|
6.08
|
6.08
|
5.93
|
6.06
|
5.99
|
6.06
|
25,190
|
|
|
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
|
|
|