|
Closing price on 4/8/2020
|
|
| Open |
2.65 |
| High |
2.65 |
| Low |
2.65 |
| Volume |
1,630 |
| Split-adjusted Price |
2.65 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+0.05 / +1.92%
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
1,630
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.60
|
2.65
|
2.50
|
2.60
|
2.58
|
2.60
|
6,210
|
|
|
4/6/2020
|
-0.07 / -2.62%
|
2.55
|
2.67
|
2.55
|
2.60
|
2.59
|
2.60
|
1,120
|
|
|
4/3/2020
|
+0.03 / +1.14%
|
2.64
|
2.70
|
2.64
|
2.67
|
2.66
|
2.67
|
720
|
|
|
4/1/2020
|
+0.04 / +1.54%
|
2.60
|
2.70
|
2.42
|
2.64
|
2.50
|
2.64
|
6,800
|
|
|
3/31/2020
|
-0.15 / -5.45%
|
2.65
|
2.65
|
2.60
|
2.60
|
2.63
|
2.60
|
20
|
|
|
3/30/2020
|
-0.01 / -0.36%
|
2.61
|
2.75
|
2.61
|
2.75
|
2.68
|
2.75
|
400
|
|
|
3/27/2020
|
0.00 / 0.00%
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
1,010
|
|
|
3/26/2020
|
-0.03 / -1.08%
|
2.79
|
2.97
|
2.60
|
2.76
|
2.75
|
2.76
|
3,630
|
|
|
3/25/2020
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
3/24/2020
|
-0.01 / -0.36%
|
2.64
|
2.79
|
2.64
|
2.79
|
2.72
|
2.79
|
6,200
|
|
|
3/23/2020
|
-0.01 / -0.36%
|
2.75
|
2.80
|
2.75
|
2.80
|
2.78
|
2.80
|
130
|
|
|
3/20/2020
|
-0.16 / -5.39%
|
2.82
|
2.82
|
2.81
|
2.81
|
2.82
|
2.81
|
520
|
|
|
3/19/2020
|
-0.03 / -1.00%
|
2.81
|
2.97
|
2.81
|
2.97
|
2.89
|
2.97
|
780
|
|
|
3/18/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,050
|
|
|
3/17/2020
|
-0.06 / -1.96%
|
2.87
|
3.00
|
2.87
|
3.00
|
2.94
|
3.00
|
3,550
|
|
|
3/16/2020
|
+0.18 / +6.25%
|
2.88
|
3.06
|
2.88
|
3.06
|
2.91
|
3.06
|
20,280
|
|
|
3/13/2020
|
+0.14 / +5.11%
|
2.60
|
2.88
|
2.55
|
2.88
|
2.85
|
2.88
|
7,720
|
|
|
3/12/2020
|
-0.15 / -5.19%
|
2.71
|
2.75
|
2.69
|
2.74
|
2.72
|
2.74
|
6,820
|
|
|
3/11/2020
|
+0.11 / +3.96%
|
2.96
|
2.96
|
2.71
|
2.89
|
2.88
|
2.89
|
610
|
|
|
3/10/2020
|
-0.12 / -4.14%
|
2.70
|
2.94
|
2.70
|
2.78
|
2.75
|
2.78
|
8,730
|
|
|
3/9/2020
|
-0.10 / -3.33%
|
2.95
|
2.95
|
2.90
|
2.90
|
2.94
|
2.90
|
22,450
|
|
|
3/6/2020
|
-0.05 / -1.64%
|
3.05
|
3.05
|
3.00
|
3.00
|
3.03
|
3.00
|
910
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.00
|
3.05
|
3.00
|
3.05
|
3.03
|
3.05
|
28,040
|
|
|
3/4/2020
|
+0.05 / +1.67%
|
2.85
|
3.05
|
2.85
|
3.05
|
2.86
|
3.05
|
1,050
|
|
|
3/3/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
8,000
|
|
|
3/2/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
17,080
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,330
|
|
|
2/27/2020
|
-0.01 / -0.32%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
8,090
|
|
|
2/26/2020
|
0.00 / 0.00%
|
3.12
|
3.12
|
3.10
|
3.11
|
3.11
|
3.11
|
1,060
|
|
|