|
|
Closing price on 5/21/2015
|
|
| Open |
8.80 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
44,420 |
| Split-adjusted Price |
7.81 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.78
|
7.81
|
44,420
|
|
|
5/20/2015
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.72
|
7.81
|
97,660
|
|
|
5/19/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.80
|
8.49
|
7.72
|
18,020
|
|
|
5/18/2015
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.30
|
8.80
|
8.86
|
7.72
|
5,080
|
|
|
5/15/2015
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.88
|
7.81
|
15,430
|
|
|
5/14/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
7.90
|
15,500
|
|
|
5/13/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
7.81
|
4,270
|
|
|
5/12/2015
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.79
|
7.72
|
16,380
|
|
|
5/11/2015
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.84
|
7.63
|
4,410
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.92
|
7.81
|
13,230
|
|
|
5/7/2015
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
7.81
|
9,110
|
|
|
5/6/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.88
|
7.72
|
10,250
|
|
|
5/5/2015
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.96
|
7.72
|
29,250
|
|
|
5/4/2015
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.05
|
7.98
|
40,430
|
|
|
4/27/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.48
|
8.16
|
2,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|