|
Closing price on 5/6/2020
|
|
| Open |
2.42 |
| High |
2.42 |
| Low |
2.39 |
| Volume |
3,410 |
| Split-adjusted Price |
2.41 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.02 / +0.84%
|
2.42
|
2.42
|
2.39
|
2.41
|
2.41
|
2.41
|
3,410
|
|
|
5/5/2020
|
+0.03 / +1.27%
|
2.36
|
2.42
|
2.35
|
2.39
|
2.38
|
2.39
|
54,670
|
|
|
5/4/2020
|
-0.05 / -2.07%
|
2.42
|
2.42
|
2.36
|
2.36
|
2.39
|
2.36
|
7,280
|
|
|
4/29/2020
|
+0.02 / +0.84%
|
2.35
|
2.45
|
2.35
|
2.41
|
2.37
|
2.41
|
34,990
|
|
|
4/28/2020
|
+0.01 / +0.42%
|
2.34
|
2.39
|
2.34
|
2.39
|
2.37
|
2.39
|
8,190
|
|
|
4/27/2020
|
+0.03 / +1.28%
|
2.35
|
2.40
|
2.30
|
2.38
|
2.37
|
2.38
|
20,680
|
|
|
4/24/2020
|
-0.08 / -3.29%
|
2.42
|
2.42
|
2.35
|
2.35
|
2.39
|
2.35
|
2,170
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.28
|
2.46
|
2.28
|
2.43
|
2.36
|
2.43
|
5,640
|
|
|
4/22/2020
|
-0.07 / -2.80%
|
2.50
|
2.50
|
2.33
|
2.43
|
2.34
|
2.43
|
160,950
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.52
|
2.53
|
2.47
|
2.50
|
2.51
|
2.50
|
18,270
|
|
|
4/20/2020
|
+0.09 / +3.73%
|
2.41
|
2.55
|
2.40
|
2.50
|
2.43
|
2.50
|
56,450
|
|
|
4/17/2020
|
-0.18 / -6.95%
|
2.65
|
2.65
|
2.41
|
2.41
|
2.44
|
2.41
|
122,360
|
|
|
4/16/2020
|
+0.10 / +4.02%
|
2.49
|
2.59
|
2.42
|
2.59
|
2.50
|
2.59
|
20,030
|
|
|
4/15/2020
|
+0.06 / +2.47%
|
2.41
|
2.60
|
2.40
|
2.49
|
2.42
|
2.49
|
67,420
|
|
|
4/14/2020
|
-0.17 / -6.54%
|
2.50
|
2.55
|
2.42
|
2.43
|
2.42
|
2.43
|
47,870
|
|
|
4/13/2020
|
+0.01 / +0.39%
|
2.68
|
2.68
|
2.59
|
2.60
|
2.65
|
2.60
|
4,910
|
|
|
4/10/2020
|
+0.01 / +0.39%
|
2.50
|
2.59
|
2.47
|
2.59
|
2.54
|
2.59
|
1,100
|
|
|
4/9/2020
|
-0.07 / -2.64%
|
2.60
|
2.69
|
2.58
|
2.58
|
2.61
|
2.58
|
1,800
|
|
|
4/8/2020
|
+0.05 / +1.92%
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
2.65
|
1,630
|
|
|
4/7/2020
|
0.00 / 0.00%
|
2.60
|
2.65
|
2.50
|
2.60
|
2.58
|
2.60
|
6,210
|
|
|
4/6/2020
|
-0.07 / -2.62%
|
2.55
|
2.67
|
2.55
|
2.60
|
2.59
|
2.60
|
1,120
|
|
|
4/3/2020
|
+0.03 / +1.14%
|
2.64
|
2.70
|
2.64
|
2.67
|
2.66
|
2.67
|
720
|
|
|
4/1/2020
|
+0.04 / +1.54%
|
2.60
|
2.70
|
2.42
|
2.64
|
2.50
|
2.64
|
6,800
|
|
|
3/31/2020
|
-0.15 / -5.45%
|
2.65
|
2.65
|
2.60
|
2.60
|
2.63
|
2.60
|
20
|
|
|
3/30/2020
|
-0.01 / -0.36%
|
2.61
|
2.75
|
2.61
|
2.75
|
2.68
|
2.75
|
400
|
|
|
3/27/2020
|
0.00 / 0.00%
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
2.76
|
1,010
|
|
|
3/26/2020
|
-0.03 / -1.08%
|
2.79
|
2.97
|
2.60
|
2.76
|
2.75
|
2.76
|
3,630
|
|
|
3/25/2020
|
0.00 / 0.00%
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
2.79
|
0
|
|
|
3/24/2020
|
-0.01 / -0.36%
|
2.64
|
2.79
|
2.64
|
2.79
|
2.72
|
2.79
|
6,200
|
|
|
3/23/2020
|
-0.01 / -0.36%
|
2.75
|
2.80
|
2.75
|
2.80
|
2.78
|
2.80
|
130
|
|
|