|
|
Closing price on 5/29/2014
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.10 |
| Volume |
34,890 |
| Split-adjusted Price |
7.48 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2014
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.10
|
9.20
|
9.20
|
7.48
|
34,890
|
|
|
5/28/2014
|
+0.10 / +1.06%
|
9.70
|
9.80
|
9.10
|
9.50
|
9.50
|
7.72
|
27,450
|
|
|
5/27/2014
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.40
|
7.64
|
57,840
|
|
|
5/26/2014
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
7.40
|
17,530
|
|
|
5/23/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
7.48
|
31,500
|
|
|
5/22/2014
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
7.32
|
77,750
|
|
|
5/21/2014
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.80
|
9.10
|
9.10
|
7.40
|
59,030
|
|
|
5/20/2014
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.40
|
8.90
|
8.90
|
7.24
|
34,440
|
|
|
5/19/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
6.91
|
60,640
|
|
|
5/16/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.40
|
6.83
|
37,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|