|
Closing price on 5/25/2018
|
|
| Open |
6.69 |
| High |
6.90 |
| Low |
6.52 |
| Volume |
61,620 |
| Split-adjusted Price |
6.89 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.11 / -1.57%
|
6.69
|
6.90
|
6.52
|
6.89
|
6.70
|
6.89
|
61,620
|
|
|
5/24/2018
|
+0.35 / +5.26%
|
6.89
|
7.00
|
6.21
|
7.00
|
6.78
|
7.00
|
81,870
|
|
|
5/23/2018
|
-0.41 / -5.81%
|
7.04
|
7.04
|
6.65
|
6.65
|
6.71
|
6.65
|
48,730
|
|
|
5/22/2018
|
-0.10 / -1.40%
|
7.13
|
7.13
|
6.71
|
7.06
|
6.91
|
7.06
|
65,310
|
|
|
5/21/2018
|
+0.02 / +0.28%
|
6.90
|
7.16
|
6.70
|
7.16
|
6.95
|
7.16
|
79,910
|
|
|
5/18/2018
|
+0.24 / +3.48%
|
7.02
|
7.18
|
6.56
|
7.14
|
6.96
|
7.14
|
88,770
|
|
|
5/17/2018
|
-0.43 / -5.87%
|
7.10
|
7.40
|
6.90
|
6.90
|
7.00
|
6.90
|
66,560
|
|
|
5/16/2018
|
-0.02 / -0.27%
|
7.15
|
7.33
|
6.91
|
7.33
|
7.16
|
7.33
|
104,050
|
|
|
5/15/2018
|
-0.02 / -0.27%
|
7.25
|
7.35
|
7.01
|
7.35
|
7.18
|
7.35
|
96,820
|
|
|
5/14/2018
|
-0.11 / -1.47%
|
7.25
|
7.37
|
7.11
|
7.37
|
7.26
|
7.37
|
59,210
|
|
|
5/11/2018
|
-0.02 / -0.27%
|
7.31
|
7.48
|
7.18
|
7.48
|
7.33
|
7.48
|
95,630
|
|
|
5/10/2018
|
-0.02 / -0.27%
|
7.48
|
7.50
|
7.20
|
7.50
|
7.36
|
7.50
|
57,460
|
|
|
5/9/2018
|
0.00 / 0.00%
|
7.23
|
7.52
|
7.15
|
7.52
|
7.34
|
7.52
|
88,000
|
|
|
5/8/2018
|
-0.03 / -0.40%
|
7.55
|
7.55
|
7.11
|
7.52
|
7.38
|
7.52
|
118,290
|
|
|
5/7/2018
|
-0.04 / -0.53%
|
7.30
|
7.56
|
7.20
|
7.55
|
7.40
|
7.55
|
111,210
|
|
|
5/4/2018
|
-0.05 / -0.65%
|
7.64
|
7.64
|
7.21
|
7.59
|
7.45
|
7.59
|
41,600
|
|
|
5/3/2018
|
+0.34 / +4.66%
|
7.40
|
7.64
|
7.01
|
7.64
|
7.37
|
7.64
|
108,810
|
|
|
5/2/2018
|
-0.41 / -5.32%
|
7.50
|
7.70
|
7.20
|
7.30
|
7.42
|
7.30
|
122,010
|
|
|
4/27/2018
|
-0.01 / -0.13%
|
7.72
|
7.72
|
7.39
|
7.71
|
7.59
|
7.71
|
44,160
|
|
|
4/26/2018
|
-0.06 / -0.77%
|
7.78
|
7.78
|
7.30
|
7.72
|
7.54
|
7.72
|
84,000
|
|
|
4/24/2018
|
0.00 / 0.00%
|
7.40
|
7.78
|
7.24
|
7.78
|
7.51
|
7.78
|
165,570
|
|
|
4/23/2018
|
+0.08 / +1.04%
|
7.74
|
7.80
|
7.20
|
7.78
|
7.57
|
7.78
|
73,150
|
|
|
4/20/2018
|
+0.25 / +3.36%
|
7.70
|
7.70
|
7.01
|
7.70
|
7.44
|
7.70
|
78,220
|
|
|
4/19/2018
|
-0.28 / -3.62%
|
7.74
|
7.78
|
7.30
|
7.45
|
7.53
|
7.45
|
123,440
|
|
|
4/18/2018
|
-0.01 / -0.13%
|
7.70
|
7.74
|
7.61
|
7.73
|
7.67
|
7.73
|
65,940
|
|
|
4/17/2018
|
-0.06 / -0.77%
|
7.61
|
7.79
|
7.46
|
7.74
|
7.65
|
7.74
|
115,840
|
|
|
4/16/2018
|
-0.04 / -0.51%
|
7.62
|
7.80
|
7.59
|
7.80
|
7.67
|
7.80
|
66,980
|
|
|
4/13/2018
|
0.00 / 0.00%
|
7.71
|
7.84
|
7.50
|
7.84
|
7.70
|
7.84
|
117,130
|
|
|
4/12/2018
|
0.00 / 0.00%
|
7.65
|
7.84
|
7.40
|
7.84
|
7.68
|
7.84
|
136,620
|
|
|
4/11/2018
|
-0.01 / -0.13%
|
7.85
|
7.85
|
7.68
|
7.84
|
7.74
|
7.84
|
53,380
|
|
|