|
Closing price on 5/10/2017
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
12,600 |
| Split-adjusted Price |
7.80 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.80
|
7.80
|
12,600
|
|
|
5/9/2017
|
-0.05 / -0.61%
|
8.25
|
8.25
|
8.20
|
8.20
|
8.24
|
8.20
|
210
|
|
|
5/8/2017
|
-0.15 / -1.79%
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
8.25
|
20
|
|
|
5/5/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
9,000
|
|
|
5/4/2017
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.35
|
8.40
|
8,010
|
|
|
5/3/2017
|
+0.37 / +4.55%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.10
|
8.50
|
11,820
|
|
|
4/28/2017
|
+0.50 / +6.55%
|
7.63
|
8.13
|
7.63
|
8.13
|
7.72
|
8.13
|
12,160
|
|
|
4/27/2017
|
-0.57 / -6.95%
|
8.10
|
8.19
|
7.63
|
7.63
|
7.94
|
7.63
|
14,460
|
|
|
4/26/2017
|
+0.02 / +0.24%
|
8.09
|
8.20
|
8.09
|
8.20
|
8.09
|
8.20
|
4,010
|
|
|
4/25/2017
|
-0.02 / -0.24%
|
8.17
|
8.18
|
8.17
|
8.18
|
8.18
|
8.18
|
1,010
|
|
|
4/24/2017
|
-0.25 / -2.96%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.08
|
8.20
|
8,660
|
|
|
4/21/2017
|
+0.25 / +3.05%
|
8.20
|
8.54
|
8.20
|
8.45
|
8.41
|
8.45
|
4,520
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.08
|
8.30
|
8.08
|
8.20
|
8.17
|
8.20
|
2,860
|
|
|
4/19/2017
|
+0.02 / +0.24%
|
8.20
|
8.20
|
7.62
|
8.20
|
7.78
|
8.20
|
5,140
|
|
|
4/18/2017
|
+0.02 / +0.25%
|
7.60
|
8.18
|
7.59
|
8.18
|
7.92
|
8.18
|
12,500
|
|
|
4/17/2017
|
-0.61 / -6.96%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
160
|
|
|
4/14/2017
|
+0.57 / +6.95%
|
7.75
|
8.77
|
7.75
|
8.77
|
8.18
|
8.77
|
7,090
|
|
|
4/13/2017
|
+0.05 / +0.61%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
8.20
|
3,110
|
|
|
4/12/2017
|
-0.05 / -0.61%
|
8.10
|
8.15
|
8.10
|
8.15
|
8.13
|
8.15
|
1,010
|
|
|
4/11/2017
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.83
|
8.20
|
7.96
|
8.20
|
4,020
|
|
|
4/10/2017
|
0.00 / 0.00%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.05
|
8.30
|
2,020
|
|
|
4/7/2017
|
+0.02 / +0.24%
|
8.50
|
8.50
|
7.79
|
8.30
|
7.96
|
8.30
|
4,270
|
|
|
4/5/2017
|
-0.02 / -0.24%
|
8.20
|
8.28
|
8.20
|
8.28
|
8.24
|
8.28
|
1,010
|
|
|
4/4/2017
|
-0.14 / -1.66%
|
8.28
|
8.30
|
8.28
|
8.30
|
8.29
|
8.30
|
2,010
|
|
|
4/3/2017
|
-0.04 / -0.47%
|
8.01
|
8.44
|
8.00
|
8.44
|
8.12
|
8.44
|
3,080
|
|
|
3/31/2017
|
+0.03 / +0.36%
|
7.89
|
8.48
|
7.89
|
8.48
|
8.42
|
8.48
|
2,020
|
|
|
3/30/2017
|
+0.46 / +5.76%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
20
|
|
|
3/29/2017
|
-0.48 / -5.67%
|
8.47
|
8.50
|
7.99
|
7.99
|
8.43
|
7.99
|
2,490
|
|
|
3/28/2017
|
-0.01 / -0.12%
|
8.25
|
8.48
|
8.10
|
8.47
|
8.27
|
8.47
|
6,890
|
|
|
3/27/2017
|
-0.02 / -0.24%
|
8.30
|
8.48
|
8.10
|
8.48
|
8.31
|
8.48
|
4,090
|
|
|