|
|
Closing price on 5/15/2014
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
7.90 |
| Volume |
102,170 |
| Split-adjusted Price |
6.75 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.10 / -1.19%
|
8.40
|
8.70
|
7.90
|
8.30
|
8.30
|
6.75
|
102,170
|
|
|
5/14/2014
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
6.83
|
40,570
|
|
|
5/13/2014
|
-0.50 / -5.95%
|
8.10
|
8.30
|
7.90
|
7.90
|
7.90
|
6.42
|
54,410
|
|
|
5/12/2014
|
-0.60 / -6.67%
|
8.70
|
8.90
|
8.40
|
8.40
|
8.40
|
6.83
|
93,400
|
|
|
5/9/2014
|
-0.30 / -3.23%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
7.32
|
36,130
|
|
|
5/8/2014
|
-0.60 / -6.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
7.56
|
72,610
|
|
|
5/7/2014
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.90
|
8.05
|
25,370
|
|
|
5/6/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.10
|
9.60
|
9.60
|
7.80
|
39,750
|
|
|
5/5/2014
|
-0.50 / -4.95%
|
10.10
|
10.10
|
9.50
|
9.60
|
9.60
|
7.80
|
32,870
|
|
|
4/29/2014
|
-0.10 / -0.98%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
8.21
|
1,830
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
8.29
|
33,240
|
|
|
4/25/2014
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
8.29
|
7,960
|
|
|
4/24/2014
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
8.21
|
6,770
|
|
|
4/23/2014
|
0.00 / 0.00%
|
9.80
|
10.30
|
9.80
|
9.90
|
9.90
|
8.05
|
118,470
|
|
|
4/22/2014
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
8.05
|
23,190
|
|
|
4/21/2014
|
-0.10 / -1.01%
|
9.50
|
9.90
|
9.40
|
9.80
|
9.80
|
7.97
|
32,150
|
|
|
4/18/2014
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.90
|
9.90
|
9.90
|
8.05
|
38,200
|
|
|
4/17/2014
|
+0.30 / +2.94%
|
10.40
|
10.60
|
10.20
|
10.50
|
10.50
|
8.54
|
79,790
|
|
|
4/16/2014
|
-0.60 / -5.56%
|
11.00
|
11.00
|
10.10
|
10.20
|
10.20
|
8.29
|
37,790
|
|
|
4/15/2014
|
-0.60 / -5.26%
|
11.20
|
11.30
|
10.80
|
10.80
|
10.80
|
8.78
|
32,600
|
|
|
4/14/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.40
|
9.27
|
91,460
|
|
|
4/11/2014
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
9.35
|
49,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|